Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.42 | 110.86 | 110.28 | 110.28 | 32,822 | -0.33(-0.30%) |
Feb 27, 2023 | 111.18 | 111.37 | 110.51 | 110.61 | 22,743 | +0.19(+0.17%) |
Feb 24, 2023 | 110.27 | 110.69 | 109.88 | 110.43 | 20,105 | -1.03(-0.93%) |
Feb 23, 2023 | 111.66 | 111.87 | 110.53 | 111.46 | 79,092 | +0.45(+0.41%) |
Feb 22, 2023 | 111.54 | 111.62 | 110.73 | 111.01 | 19,244 | -0.27(-0.24%) |
Feb 21, 2023 | 112.56 | 112.56 | 111.25 | 111.27 | 16,619 | -2.06(-1.82%) |
Feb 17, 2023 | 112.98 | 113.44 | 112.66 | 113.34 | 70,601 | -0.06(-0.05%) |
Feb 16, 2023 | 113.45 | 114.34 | 113.29 | 113.40 | 33,992 | -1.11(-0.97%) |
Feb 15, 2023 | 113.54 | 114.51 | 113.54 | 114.51 | 33,290 | +0.28(+0.24%) |
Feb 14, 2023 | 114.34 | 115.00 | 113.53 | 114.23 | 25,623 | -0.32(-0.27%) |
Feb 13, 2023 | 113.71 | 114.55 | 113.71 | 114.55 | 14,437 | +1.25(+1.10%) |
Feb 10, 2023 | 112.69 | 113.37 | 112.69 | 113.30 | 31,401 | +0.39(+0.35%) |
Feb 09, 2023 | 114.76 | 114.98 | 112.69 | 112.91 | 80,338 | -1.02(-0.90%) |
Feb 08, 2023 | 114.55 | 114.67 | 113.73 | 113.93 | 57,685 | -1.28(-1.11%) |
Feb 07, 2023 | 113.83 | 115.52 | 113.51 | 115.21 | 68,844 | +1.01(+0.89%) |
Feb 06, 2023 | 114.22 | 114.38 | 113.87 | 114.19 | 27,794 | -0.60(-0.52%) |
Feb 03, 2023 | 114.84 | 115.71 | 114.45 | 114.80 | 51,648 | -1.08(-0.93%) |
Feb 02, 2023 | 115.48 | 116.12 | 114.93 | 115.88 | 47,983 | +1.38(+1.20%) |
Feb 01, 2023 | 112.98 | 115.21 | 112.52 | 114.50 | 134,646 | +1.07(+0.95%) |
Jan 31, 2023 | 112.18 | 113.43 | 112.11 | 113.43 | 88,722 | +1.56(+1.40%) |
Jan 30, 2023 | 112.77 | 112.77 | 111.86 | 111.86 | 22,831 | -1.09(-0.97%) |
Jan 27, 2023 | 112.62 | 113.47 | 112.55 | 112.96 | 11,082 | +0.00(+0.00%) |
Jan 26, 2023 | 112.66 | 112.96 | 111.93 | 112.96 | 19,553 | +0.76(+0.67%) |
Jan 25, 2023 | 111.14 | 112.20 | 110.69 | 112.20 | 21,004 | +0.01(+0.01%) |
Jan 24, 2023 | 111.81 | 112.32 | 110.69 | 112.19 | 21,456 | -0.03(-0.03%) |
Jan 23, 2023 | 111.19 | 112.72 | 111.08 | 112.22 | 48,591 | +1.15(+1.04%) |
Jan 20, 2023 | 109.72 | 111.07 | 109.31 | 111.07 | 17,787 | +1.70(+1.56%) |
Jan 19, 2023 | 109.42 | 109.99 | 109.16 | 109.37 | 37,524 | -0.82(-0.74%) |
Jan 18, 2023 | 112.14 | 112.35 | 110.16 | 110.18 | 187,382 | -1.78(-1.59%) |
Jan 17, 2023 | 112.22 | 112.74 | 111.88 | 111.96 | 63,401 | -0.46(-0.41%) |
Jan 13, 2023 | 111.27 | 112.55 | 111.27 | 112.42 | 31,824 | +0.27(+0.24%) |
Jan 12, 2023 | 111.77 | 112.49 | 111.34 | 112.16 | 25,670 | +0.22(+0.19%) |
Jan 11, 2023 | 111.11 | 111.96 | 111.00 | 111.94 | 30,839 | +1.19(+1.07%) |
Jan 10, 2023 | 110.15 | 110.75 | 109.90 | 110.75 | 27,475 | +0.53(+0.48%) |
Jan 09, 2023 | 110.78 | 111.71 | 110.22 | 110.22 | 32,063 | -0.35(-0.32%) |
Jan 06, 2023 | 109.42 | 110.88 | 108.44 | 110.58 | 11,708 | +2.45(+2.26%) |
Jan 05, 2023 | 108.58 | 108.58 | 108.00 | 108.13 | 61,331 | -1.17(-1.07%) |
Jan 04, 2023 | 109.22 | 109.79 | 108.54 | 109.30 | 22,875 | +0.86(+0.80%) |
Jan 03, 2023 | 109.12 | 109.29 | 107.73 | 108.43 | 12,661 | -0.06(-0.05%) |
Dec 30, 2022 | 108.17 | 108.49 | 107.49 | 108.49 | 35,353 | -0.36(-0.33%) |
Dec 29, 2022 | 107.89 | 109.11 | 107.89 | 108.86 | 22,167 | +1.50(+1.39%) |
Dec 28, 2022 | 108.71 | 109.00 | 107.32 | 107.36 | 30,153 | -1.16(-1.07%) |
Dec 27, 2022 | 108.35 | 108.81 | 108.18 | 108.52 | 31,282 | -0.12(-0.11%) |
Dec 23, 2022 | 107.94 | 108.72 | 107.56 | 108.64 | 24,196 | +0.53(+0.49%) |
Dec 22, 2022 | 108.12 | 108.16 | 106.74 | 108.11 | 30,734 | -1.20(-1.10%) |
Dec 21, 2022 | 108.52 | 109.55 | 108.45 | 109.31 | 242,741 | +1.52(+1.41%) |
Dec 20, 2022 | 107.27 | 108.08 | 107.15 | 107.78 | 29,007 | +0.11(+0.10%) |
Dec 19, 2022 | 108.38 | 108.46 | 107.20 | 107.67 | 23,231 | -0.87(-0.80%) |
Dec 16, 2022 | 108.48 | 108.90 | 107.91 | 108.54 | 44,365 | -1.08(-0.98%) |
Dec 15, 2022 | 110.80 | 110.99 | 109.42 | 109.62 | 21,575 | -2.67(-2.38%) |
Dec 14, 2022 | 112.53 | 113.65 | 111.79 | 112.29 | 12,976 | -0.50(-0.44%) |
Dec 13, 2022 | 114.47 | 114.70 | 112.24 | 112.78 | 31,002 | +0.62(+0.56%) |
Dec 12, 2022 | 110.72 | 112.20 | 110.72 | 112.16 | 33,090 | +1.63(+1.47%) |
Dec 09, 2022 | 111.04 | 111.59 | 110.53 | 110.53 | 33,040 | -0.89(-0.80%) |
Dec 08, 2022 | 110.99 | 111.66 | 110.99 | 111.42 | 15,077 | +0.79(+0.71%) |
Dec 07, 2022 | 110.63 | 111.28 | 110.37 | 110.63 | 46,144 | +0.00(+0.00%) |
Dec 06, 2022 | 111.93 | 111.93 | 110.08 | 110.63 | 12,736 | -1.40(-1.25%) |
Dec 05, 2022 | 112.96 | 113.08 | 111.80 | 112.03 | 31,056 | -1.78(-1.57%) |
Dec 02, 2022 | 112.65 | 113.99 | 112.64 | 113.81 | 92,339 | -0.09(-0.07%) |