Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.48 | 119.39 | 116.22 | 116.30 | 1,198,633 | -0.54(-0.46%) |
Feb 27, 2023 | 117.76 | 118.50 | 115.48 | 116.84 | 1,593,403 | -0.30(-0.26%) |
Feb 24, 2023 | 116.44 | 117.41 | 114.90 | 117.14 | 1,612,323 | -1.72(-1.45%) |
Feb 23, 2023 | 121.05 | 121.70 | 116.50 | 118.86 | 1,356,629 | -1.21(-1.01%) |
Feb 22, 2023 | 120.25 | 120.92 | 118.19 | 120.07 | 1,921,182 | -0.28(-0.23%) |
Feb 21, 2023 | 121.11 | 123.78 | 119.26 | 120.35 | 1,731,196 | -4.98(-3.97%) |
Feb 17, 2023 | 123.93 | 125.57 | 122.49 | 125.33 | 1,438,784 | -0.24(-0.19%) |
Feb 16, 2023 | 125.74 | 128.98 | 125.47 | 125.57 | 1,637,825 | -2.70(-2.10%) |
Feb 15, 2023 | 125.37 | 128.68 | 124.89 | 128.27 | 1,720,313 | +2.17(+1.72%) |
Feb 14, 2023 | 121.52 | 126.26 | 120.32 | 126.10 | 1,434,605 | +3.78(+3.09%) |
Feb 13, 2023 | 125.87 | 126.44 | 122.30 | 122.32 | 1,957,375 | -2.84(-2.27%) |
Feb 10, 2023 | 125.00 | 127.79 | 124.12 | 125.16 | 3,801,167 | +4.33(+3.58%) |
Feb 09, 2023 | 125.80 | 126.66 | 120.12 | 120.83 | 1,427,435 | -2.85(-2.30%) |
Feb 08, 2023 | 124.40 | 125.27 | 122.86 | 123.68 | 1,493,950 | -1.70(-1.36%) |
Feb 07, 2023 | 121.77 | 126.04 | 121.36 | 125.38 | 2,883,901 | +2.46(+2.00%) |
Feb 06, 2023 | 123.50 | 125.63 | 121.37 | 122.92 | 3,344,521 | +1.75(+1.44%) |
Feb 03, 2023 | 118.08 | 123.82 | 118.00 | 121.17 | 2,553,256 | -1.40(-1.14%) |
Feb 02, 2023 | 120.78 | 123.98 | 118.85 | 122.57 | 5,246,954 | +4.43(+3.75%) |
Feb 01, 2023 | 113.37 | 119.60 | 111.63 | 118.14 | 4,554,736 | +5.42(+4.81%) |
Jan 31, 2023 | 109.37 | 113.30 | 106.31 | 112.72 | 9,599,401 | +12.72(+12.72%) |
Jan 30, 2023 | 101.07 | 102.43 | 99.80 | 100.00 | 2,317,454 | -2.24(-2.19%) |
Jan 27, 2023 | 100.52 | 103.31 | 100.32 | 102.24 | 1,753,826 | +0.94(+0.93%) |
Jan 26, 2023 | 101.29 | 102.17 | 99.69 | 101.30 | 1,503,694 | +1.27(+1.27%) |
Jan 25, 2023 | 97.18 | 100.06 | 94.35 | 100.03 | 2,178,761 | +0.74(+0.75%) |
Jan 24, 2023 | 99.00 | 100.51 | 97.95 | 99.29 | 1,481,402 | -0.65(-0.65%) |
Jan 23, 2023 | 102.39 | 104.00 | 99.38 | 99.94 | 4,689,274 | +2.03(+2.07%) |
Jan 20, 2023 | 96.10 | 98.28 | 95.61 | 97.91 | 2,761,302 | +4.33(+4.63%) |
Jan 19, 2023 | 91.37 | 94.52 | 91.14 | 93.58 | 2,280,783 | +0.85(+0.92%) |
Jan 18, 2023 | 92.73 | 93.56 | 90.94 | 92.73 | 2,235,122 | +0.98(+1.07%) |
Jan 17, 2023 | 92.08 | 92.73 | 90.59 | 91.75 | 1,752,090 | -0.31(-0.34%) |
Jan 13, 2023 | 90.68 | 92.08 | 90.36 | 92.06 | 2,135,224 | +0.86(+0.94%) |
Jan 12, 2023 | 89.14 | 91.67 | 88.41 | 91.20 | 1,774,397 | -0.55(-0.60%) |
Jan 11, 2023 | 91.32 | 93.28 | 90.08 | 91.75 | 1,630,956 | +0.96(+1.06%) |
Jan 10, 2023 | 84.86 | 91.00 | 84.86 | 90.79 | 2,044,388 | +5.75(+6.76%) |
Jan 09, 2023 | 84.45 | 86.32 | 83.77 | 85.04 | 1,376,817 | +1.50(+1.80%) |
Jan 06, 2023 | 82.65 | 84.25 | 79.85 | 83.54 | 1,185,283 | +1.96(+2.40%) |
Jan 05, 2023 | 80.61 | 82.61 | 79.14 | 81.58 | 1,557,061 | +0.25(+0.31%) |
Jan 04, 2023 | 83.00 | 83.37 | 80.87 | 81.33 | 1,842,867 | -0.57(-0.70%) |
Jan 03, 2023 | 81.88 | 81.99 | 79.24 | 81.90 | 1,286,768 | +2.95(+3.74%) |
Dec 30, 2022 | 76.77 | 79.05 | 76.53 | 78.95 | 1,255,839 | -0.06(-0.08%) |
Dec 29, 2022 | 78.00 | 79.44 | 77.69 | 79.01 | 979,156 | +2.40(+3.13%) |
Dec 28, 2022 | 76.09 | 78.24 | 76.07 | 76.61 | 1,616,024 | +0.09(+0.12%) |
Dec 27, 2022 | 76.65 | 76.92 | 73.93 | 76.52 | 1,178,280 | -1.18(-1.52%) |
Dec 23, 2022 | 77.60 | 78.18 | 76.19 | 77.70 | 943,999 | -0.26(-0.33%) |
Dec 22, 2022 | 75.92 | 78.06 | 75.74 | 77.96 | 1,646,033 | +0.47(+0.61%) |
Dec 21, 2022 | 76.93 | 79.39 | 76.50 | 77.49 | 1,509,137 | +0.98(+1.28%) |
Dec 20, 2022 | 72.20 | 77.35 | 72.20 | 76.51 | 2,010,300 | +3.25(+4.44%) |
Dec 19, 2022 | 74.54 | 74.80 | 72.84 | 73.26 | 1,292,686 | -1.48(-1.98%) |
Dec 16, 2022 | 72.12 | 75.26 | 71.72 | 74.74 | 3,500,192 | +2.38(+3.29%) |
Dec 15, 2022 | 77.31 | 78.27 | 72.32 | 72.36 | 3,261,319 | -6.96(-8.77%) |
Dec 14, 2022 | 80.24 | 81.32 | 78.21 | 79.32 | 1,186,625 | -1.64(-2.03%) |
Dec 13, 2022 | 83.95 | 87.48 | 80.05 | 80.96 | 3,864,641 | +1.23(+1.54%) |
Dec 12, 2022 | 77.91 | 79.82 | 77.06 | 79.73 | 1,413,678 | +1.56(+2.00%) |
Dec 09, 2022 | 78.16 | 80.00 | 77.64 | 78.17 | 1,529,561 | +0.37(+0.48%) |
Dec 08, 2022 | 76.00 | 78.17 | 74.66 | 77.80 | 1,314,697 | +2.08(+2.75%) |
Dec 07, 2022 | 74.52 | 75.97 | 73.60 | 75.72 | 1,279,567 | +0.56(+0.75%) |
Dec 06, 2022 | 78.31 | 78.48 | 74.55 | 75.16 | 1,647,059 | -3.15(-4.02%) |
Dec 05, 2022 | 79.50 | 81.64 | 77.93 | 78.31 | 1,171,815 | -2.00(-2.49%) |
Dec 02, 2022 | 77.86 | 80.42 | 76.69 | 80.31 | 1,154,054 | +0.86(+1.08%) |