Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.16 | 110.56 | 108.82 | 109.09 | 1,116,113 | -0.07(-0.06%) |
Feb 27, 2023 | 112.01 | 112.06 | 108.30 | 109.16 | 1,346,649 | -1.52(-1.37%) |
Feb 24, 2023 | 111.14 | 111.27 | 109.60 | 110.68 | 478,216 | -1.56(-1.39%) |
Feb 23, 2023 | 112.07 | 113.12 | 111.10 | 112.23 | 512,832 | +0.48(+0.43%) |
Feb 22, 2023 | 112.78 | 113.43 | 111.29 | 111.75 | 603,283 | -0.47(-0.42%) |
Feb 21, 2023 | 113.82 | 113.82 | 111.45 | 112.22 | 777,520 | -1.90(-1.67%) |
Feb 17, 2023 | 114.01 | 114.69 | 111.90 | 114.12 | 2,564,665 | +0.00(+0.00%) |
Feb 16, 2023 | 114.01 | 115.46 | 113.34 | 114.12 | 806,110 | -1.35(-1.17%) |
Feb 15, 2023 | 115.65 | 115.65 | 114.26 | 115.47 | 727,676 | -0.74(-0.64%) |
Feb 14, 2023 | 116.80 | 117.40 | 115.18 | 116.21 | 1,061,552 | -0.89(-0.76%) |
Feb 13, 2023 | 117.03 | 118.30 | 116.86 | 117.10 | 818,343 | +0.35(+0.30%) |
Feb 10, 2023 | 115.48 | 116.89 | 115.11 | 116.75 | 611,894 | +0.69(+0.60%) |
Feb 09, 2023 | 118.30 | 118.78 | 115.79 | 116.06 | 847,705 | -1.76(-1.49%) |
Feb 08, 2023 | 116.75 | 118.34 | 116.64 | 117.81 | 835,889 | +0.27(+0.23%) |
Feb 07, 2023 | 115.68 | 118.27 | 115.13 | 117.55 | 1,154,732 | +1.16(+1.00%) |
Feb 06, 2023 | 114.13 | 116.70 | 113.64 | 116.39 | 905,505 | +0.67(+0.58%) |
Feb 03, 2023 | 116.45 | 117.54 | 114.29 | 115.72 | 1,397,815 | -4.34(-3.62%) |
Feb 02, 2023 | 118.57 | 121.29 | 118.57 | 120.07 | 1,474,833 | +2.43(+2.07%) |
Feb 01, 2023 | 116.42 | 118.73 | 115.19 | 117.63 | 962,961 | +0.51(+0.44%) |
Jan 31, 2023 | 113.82 | 117.13 | 113.47 | 117.12 | 1,149,639 | +3.26(+2.86%) |
Jan 30, 2023 | 114.87 | 116.00 | 113.81 | 113.86 | 594,044 | -1.78(-1.54%) |
Jan 27, 2023 | 113.90 | 116.18 | 113.78 | 115.64 | 672,658 | +1.71(+1.50%) |
Jan 26, 2023 | 113.97 | 114.53 | 113.09 | 113.93 | 655,562 | +0.55(+0.49%) |
Jan 25, 2023 | 111.84 | 113.43 | 111.37 | 113.38 | 1,875,190 | +1.18(+1.05%) |
Jan 24, 2023 | 109.49 | 112.28 | 108.47 | 112.20 | 945,472 | +3.00(+2.75%) |
Jan 23, 2023 | 108.94 | 109.89 | 108.11 | 109.19 | 532,006 | +0.18(+0.17%) |
Jan 20, 2023 | 108.99 | 109.26 | 107.47 | 109.01 | 941,788 | +0.13(+0.12%) |
Jan 19, 2023 | 109.07 | 110.78 | 108.73 | 108.88 | 606,320 | -0.68(-0.63%) |
Jan 18, 2023 | 112.09 | 112.22 | 109.49 | 109.56 | 577,609 | -2.36(-2.11%) |
Jan 17, 2023 | 112.42 | 113.64 | 111.79 | 111.92 | 743,186 | -0.20(-0.18%) |
Jan 13, 2023 | 111.41 | 112.57 | 110.73 | 112.12 | 836,606 | -0.36(-0.32%) |
Jan 12, 2023 | 112.99 | 113.69 | 111.80 | 112.48 | 846,360 | +0.05(+0.04%) |
Jan 11, 2023 | 108.76 | 112.52 | 108.45 | 112.43 | 901,121 | +4.65(+4.31%) |
Jan 10, 2023 | 108.33 | 108.33 | 106.94 | 107.79 | 645,053 | +0.36(+0.34%) |
Jan 09, 2023 | 107.85 | 108.90 | 107.12 | 107.42 | 1,172,737 | -0.94(-0.87%) |
Jan 06, 2023 | 104.55 | 108.70 | 104.49 | 108.37 | 608,799 | +4.12(+3.95%) |
Jan 05, 2023 | 106.33 | 106.66 | 103.23 | 104.25 | 984,354 | -2.93(-2.73%) |
Jan 04, 2023 | 106.09 | 107.78 | 105.77 | 107.18 | 2,218,876 | +1.97(+1.87%) |
Jan 03, 2023 | 107.05 | 107.61 | 104.54 | 105.21 | 585,506 | -1.14(-1.07%) |
Dec 30, 2022 | 106.79 | 107.38 | 105.11 | 106.35 | 584,364 | -1.01(-0.94%) |
Dec 29, 2022 | 105.11 | 107.92 | 104.52 | 107.36 | 995,511 | +2.93(+2.80%) |
Dec 28, 2022 | 106.33 | 106.67 | 104.36 | 104.43 | 461,147 | -1.57(-1.48%) |
Dec 27, 2022 | 105.86 | 106.14 | 104.80 | 106.00 | 327,244 | +0.19(+0.18%) |
Dec 23, 2022 | 104.68 | 105.81 | 104.06 | 105.81 | 496,665 | +1.09(+1.04%) |
Dec 22, 2022 | 104.38 | 105.07 | 103.23 | 104.72 | 750,297 | -0.34(-0.33%) |
Dec 21, 2022 | 104.90 | 106.01 | 104.57 | 105.06 | 608,031 | +0.69(+0.66%) |
Dec 20, 2022 | 104.14 | 105.27 | 103.34 | 104.37 | 965,717 | -0.56(-0.53%) |
Dec 19, 2022 | 106.45 | 106.45 | 104.31 | 104.93 | 704,477 | -1.72(-1.61%) |
Dec 16, 2022 | 107.53 | 107.53 | 105.01 | 106.66 | 1,679,660 | -2.41(-2.21%) |
Dec 15, 2022 | 110.11 | 110.83 | 108.24 | 109.06 | 1,520,937 | -1.05(-0.96%) |
Dec 14, 2022 | 111.48 | 112.92 | 109.63 | 110.11 | 869,697 | -1.57(-1.40%) |
Dec 13, 2022 | 112.85 | 113.15 | 109.76 | 111.68 | 947,171 | +2.03(+1.85%) |
Dec 12, 2022 | 109.18 | 109.72 | 107.31 | 109.65 | 746,150 | +0.27(+0.25%) |
Dec 09, 2022 | 109.52 | 110.53 | 108.98 | 109.38 | 847,472 | -0.20(-0.18%) |
Dec 08, 2022 | 107.97 | 110.05 | 107.84 | 109.58 | 1,050,719 | +1.82(+1.69%) |
Dec 07, 2022 | 107.91 | 108.85 | 107.10 | 107.76 | 1,278,400 | -0.33(-0.31%) |
Dec 06, 2022 | 110.31 | 110.37 | 107.42 | 108.09 | 1,046,938 | -1.66(-1.51%) |
Dec 05, 2022 | 111.99 | 111.99 | 109.14 | 109.75 | 1,235,380 | -3.29(-2.91%) |
Dec 02, 2022 | 111.42 | 113.53 | 111.13 | 113.04 | 656,873 | +0.37(+0.33%) |