Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 102.61 | 103.23 | 99.39 | 99.42 | 9,745,828 | -2.42(-2.37%) |
Feb 27, 2023 | 101.18 | 102.15 | 99.51 | 101.84 | 7,721,624 | +0.59(+0.58%) |
Feb 24, 2023 | 100.21 | 101.54 | 99.43 | 101.25 | 5,839,680 | -0.17(-0.17%) |
Feb 23, 2023 | 101.97 | 102.36 | 100.12 | 101.43 | 6,335,856 | +1.30(+1.30%) |
Feb 22, 2023 | 101.47 | 101.47 | 99.05 | 100.13 | 9,163,889 | -1.18(-1.17%) |
Feb 21, 2023 | 100.06 | 102.09 | 99.58 | 101.31 | 7,484,908 | +1.14(+1.14%) |
Feb 17, 2023 | 102.11 | 102.62 | 99.25 | 100.17 | 11,751,015 | -4.08(-3.91%) |
Feb 16, 2023 | 106.67 | 107.47 | 103.98 | 104.25 | 6,788,899 | -3.16(-2.95%) |
Feb 15, 2023 | 107.57 | 107.91 | 105.80 | 107.41 | 7,488,162 | -1.83(-1.67%) |
Feb 14, 2023 | 106.78 | 110.10 | 106.35 | 109.24 | 7,596,154 | +1.19(+1.10%) |
Feb 13, 2023 | 109.62 | 109.76 | 107.86 | 108.05 | 6,254,157 | -2.15(-1.95%) |
Feb 10, 2023 | 107.25 | 110.49 | 107.11 | 110.20 | 11,254,592 | +4.91(+4.67%) |
Feb 09, 2023 | 105.94 | 107.02 | 105.21 | 105.29 | 6,061,408 | -0.82(-0.78%) |
Feb 08, 2023 | 107.49 | 108.23 | 105.20 | 106.11 | 7,004,938 | -1.18(-1.10%) |
Feb 07, 2023 | 103.83 | 107.41 | 102.87 | 107.29 | 7,737,392 | +4.34(+4.21%) |
Feb 06, 2023 | 103.98 | 105.31 | 102.22 | 102.95 | 12,022,879 | -0.59(-0.57%) |
Feb 03, 2023 | 106.61 | 107.64 | 103.21 | 103.54 | 14,099,850 | -3.05(-2.87%) |
Feb 02, 2023 | 108.70 | 110.52 | 105.12 | 106.60 | 12,038,226 | -6.13(-5.44%) |
Feb 01, 2023 | 115.61 | 115.86 | 110.33 | 112.73 | 7,599,676 | -3.99(-3.42%) |
Jan 31, 2023 | 115.14 | 116.93 | 114.07 | 116.72 | 5,428,947 | +1.28(+1.11%) |
Jan 30, 2023 | 116.93 | 117.42 | 115.25 | 115.44 | 5,470,310 | -2.95(-2.49%) |
Jan 27, 2023 | 119.42 | 121.05 | 118.30 | 118.39 | 5,071,704 | -1.00(-0.83%) |
Jan 26, 2023 | 117.12 | 119.46 | 115.70 | 119.38 | 6,061,561 | +4.10(+3.56%) |
Jan 25, 2023 | 113.21 | 115.30 | 111.71 | 115.28 | 4,159,041 | +1.49(+1.31%) |
Jan 24, 2023 | 115.89 | 115.89 | 112.67 | 113.79 | 4,402,615 | -1.26(-1.10%) |
Jan 23, 2023 | 117.29 | 117.97 | 114.90 | 115.06 | 4,136,815 | -1.60(-1.37%) |
Jan 20, 2023 | 115.08 | 116.76 | 114.22 | 116.66 | 5,357,747 | +2.07(+1.81%) |
Jan 19, 2023 | 112.58 | 115.18 | 111.35 | 114.59 | 5,271,808 | +1.04(+0.92%) |
Jan 18, 2023 | 116.08 | 118.48 | 113.36 | 113.54 | 5,363,639 | -1.62(-1.41%) |
Jan 17, 2023 | 115.95 | 117.36 | 114.51 | 115.16 | 5,550,019 | -1.18(-1.01%) |
Jan 13, 2023 | 115.49 | 116.70 | 113.50 | 116.34 | 4,552,537 | +1.25(+1.09%) |
Jan 12, 2023 | 113.39 | 115.98 | 112.87 | 115.08 | 5,295,601 | +1.84(+1.62%) |
Jan 11, 2023 | 114.16 | 114.50 | 111.97 | 113.25 | 4,794,037 | +0.15(+0.14%) |
Jan 10, 2023 | 113.24 | 113.60 | 111.75 | 113.09 | 4,220,992 | +0.69(+0.61%) |
Jan 09, 2023 | 115.24 | 115.56 | 111.92 | 112.40 | 5,641,537 | -0.83(-0.74%) |
Jan 06, 2023 | 113.49 | 115.11 | 112.58 | 113.24 | 4,638,257 | +1.40(+1.25%) |
Jan 05, 2023 | 108.73 | 112.82 | 108.73 | 111.84 | 5,403,838 | +3.28(+3.03%) |
Jan 04, 2023 | 106.52 | 109.48 | 105.79 | 108.55 | 5,051,039 | +0.21(+0.19%) |
Jan 03, 2023 | 111.64 | 113.00 | 107.19 | 108.34 | 5,655,428 | -4.67(-4.14%) |
Dec 30, 2022 | 111.17 | 113.22 | 111.11 | 113.02 | 4,406,685 | +1.54(+1.38%) |
Dec 29, 2022 | 109.88 | 112.06 | 109.78 | 111.47 | 3,046,492 | +1.03(+0.94%) |
Dec 28, 2022 | 113.22 | 113.22 | 109.89 | 110.44 | 4,025,306 | -3.03(-2.67%) |
Dec 27, 2022 | 112.94 | 114.03 | 112.11 | 113.47 | 4,022,749 | +1.36(+1.21%) |
Dec 23, 2022 | 108.85 | 112.15 | 108.85 | 112.11 | 5,222,341 | +4.65(+4.32%) |
Dec 22, 2022 | 110.46 | 111.15 | 104.55 | 107.46 | 5,563,548 | -3.22(-2.91%) |
Dec 21, 2022 | 109.40 | 111.05 | 108.08 | 110.68 | 5,706,370 | +3.46(+3.22%) |
Dec 20, 2022 | 105.13 | 108.33 | 104.70 | 107.22 | 5,868,532 | +2.10(+2.00%) |
Dec 19, 2022 | 106.76 | 107.33 | 104.36 | 105.12 | 5,243,292 | +0.00(+0.00%) |
Dec 16, 2022 | 105.13 | 105.86 | 103.76 | 105.12 | 18,304,536 | -2.01(-1.87%) |
Dec 15, 2022 | 106.26 | 107.48 | 105.15 | 107.13 | 6,728,838 | -0.31(-0.28%) |
Dec 14, 2022 | 109.22 | 110.08 | 106.64 | 107.43 | 6,225,913 | -0.51(-0.48%) |
Dec 13, 2022 | 108.94 | 110.02 | 107.91 | 107.95 | 6,601,643 | +1.55(+1.46%) |
Dec 12, 2022 | 105.56 | 106.89 | 104.77 | 106.39 | 5,919,646 | +1.68(+1.60%) |
Dec 09, 2022 | 106.99 | 108.45 | 104.44 | 104.72 | 6,708,942 | -2.46(-2.29%) |
Dec 08, 2022 | 112.11 | 112.21 | 106.49 | 107.17 | 8,107,664 | -2.17(-1.98%) |
Dec 07, 2022 | 110.69 | 111.93 | 108.59 | 109.34 | 6,407,444 | -0.70(-0.63%) |
Dec 06, 2022 | 112.73 | 113.97 | 109.02 | 110.04 | 6,824,539 | -3.58(-3.15%) |
Dec 05, 2022 | 118.27 | 118.68 | 112.99 | 113.62 | 5,755,340 | -2.67(-2.30%) |
Dec 02, 2022 | 116.24 | 117.90 | 115.49 | 116.29 | 5,126,747 | -0.84(-0.72%) |