Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.74 | 109.51 | 106.62 | 108.97 | 3,088,948 | +2.13(+1.99%) |
Feb 27, 2023 | 105.66 | 107.98 | 105.47 | 106.84 | 1,843,467 | +2.53(+2.43%) |
Feb 24, 2023 | 104.34 | 106.47 | 103.52 | 104.31 | 1,962,434 | -2.60(-2.43%) |
Feb 23, 2023 | 108.38 | 108.95 | 105.79 | 106.91 | 2,332,419 | -1.06(-0.98%) |
Feb 22, 2023 | 107.84 | 109.56 | 107.60 | 107.97 | 1,725,618 | -0.06(-0.06%) |
Feb 21, 2023 | 106.99 | 109.44 | 106.95 | 108.03 | 2,135,432 | -0.93(-0.85%) |
Feb 17, 2023 | 110.45 | 110.54 | 106.86 | 108.96 | 3,583,452 | -2.57(-2.30%) |
Feb 16, 2023 | 113.76 | 114.88 | 111.24 | 111.53 | 3,249,773 | -4.43(-3.82%) |
Feb 15, 2023 | 116.71 | 118.34 | 115.23 | 115.96 | 3,095,225 | +1.01(+0.88%) |
Feb 14, 2023 | 110.75 | 115.46 | 109.98 | 114.95 | 3,076,119 | +3.60(+3.23%) |
Feb 13, 2023 | 108.50 | 111.95 | 108.01 | 111.35 | 3,479,977 | +3.71(+3.45%) |
Feb 10, 2023 | 111.41 | 112.83 | 105.71 | 107.64 | 9,397,043 | -10.07(-8.55%) |
Feb 09, 2023 | 120.81 | 121.98 | 117.00 | 117.71 | 5,868,199 | -1.44(-1.21%) |
Feb 08, 2023 | 119.68 | 120.91 | 117.12 | 119.15 | 2,076,472 | -1.05(-0.87%) |
Feb 07, 2023 | 119.18 | 120.81 | 117.44 | 120.20 | 2,046,262 | +1.13(+0.95%) |
Feb 06, 2023 | 117.46 | 120.09 | 116.68 | 119.07 | 2,048,510 | +0.37(+0.31%) |
Feb 03, 2023 | 118.71 | 120.99 | 117.56 | 118.70 | 1,961,996 | -2.75(-2.26%) |
Feb 02, 2023 | 119.95 | 124.95 | 119.09 | 121.45 | 3,419,655 | +3.55(+3.01%) |
Feb 01, 2023 | 113.95 | 118.23 | 113.23 | 117.90 | 1,826,132 | +3.60(+3.15%) |
Jan 31, 2023 | 115.08 | 115.36 | 113.47 | 114.30 | 1,730,714 | -1.26(-1.09%) |
Jan 30, 2023 | 114.72 | 116.58 | 113.77 | 115.56 | 2,470,813 | -0.62(-0.53%) |
Jan 27, 2023 | 116.27 | 117.99 | 115.65 | 116.18 | 1,740,160 | -0.55(-0.47%) |
Jan 26, 2023 | 117.72 | 118.63 | 115.42 | 116.73 | 1,809,736 | +0.29(+0.25%) |
Jan 25, 2023 | 113.49 | 116.50 | 112.31 | 116.44 | 2,488,614 | +1.27(+1.10%) |
Jan 24, 2023 | 115.32 | 116.93 | 114.92 | 115.17 | 2,023,809 | -0.56(-0.48%) |
Jan 23, 2023 | 111.28 | 115.99 | 111.10 | 115.73 | 2,510,498 | +4.43(+3.98%) |
Jan 20, 2023 | 107.75 | 111.44 | 106.77 | 111.30 | 2,886,402 | +4.23(+3.95%) |
Jan 19, 2023 | 102.90 | 108.05 | 102.47 | 107.07 | 2,725,408 | +3.20(+3.08%) |
Jan 18, 2023 | 108.14 | 109.43 | 103.78 | 103.87 | 2,823,161 | -2.68(-2.52%) |
Jan 17, 2023 | 106.23 | 107.80 | 104.80 | 106.55 | 2,500,070 | +0.46(+0.43%) |
Jan 13, 2023 | 102.86 | 107.04 | 102.19 | 106.09 | 2,658,499 | +3.03(+2.95%) |
Jan 12, 2023 | 100.48 | 103.75 | 99.13 | 103.06 | 2,667,505 | +3.82(+3.84%) |
Jan 11, 2023 | 97.97 | 100.25 | 96.86 | 99.24 | 2,926,131 | +4.60(+4.86%) |
Jan 10, 2023 | 93.73 | 94.64 | 92.47 | 94.64 | 2,008,301 | +0.87(+0.93%) |
Jan 09, 2023 | 94.32 | 95.44 | 93.46 | 93.77 | 1,910,595 | -0.34(-0.36%) |
Jan 06, 2023 | 94.39 | 94.64 | 93.15 | 94.11 | 2,812,600 | +1.11(+1.19%) |
Jan 05, 2023 | 90.14 | 93.74 | 90.00 | 93.00 | 2,689,035 | +2.01(+2.21%) |
Jan 04, 2023 | 88.60 | 91.53 | 88.60 | 90.99 | 1,882,762 | +3.31(+3.78%) |
Jan 03, 2023 | 88.63 | 89.39 | 86.31 | 87.68 | 1,432,338 | +0.08(+0.09%) |
Dec 30, 2022 | 85.78 | 87.74 | 85.78 | 87.60 | 2,076,582 | +0.47(+0.54%) |
Dec 29, 2022 | 84.37 | 87.31 | 84.20 | 87.13 | 2,389,455 | +3.44(+4.11%) |
Dec 28, 2022 | 86.60 | 87.35 | 83.29 | 83.69 | 2,771,088 | -2.87(-3.32%) |
Dec 27, 2022 | 86.80 | 87.00 | 84.88 | 86.56 | 2,678,676 | +0.13(+0.15%) |
Dec 23, 2022 | 84.10 | 86.48 | 83.84 | 86.43 | 2,109,485 | +1.91(+2.26%) |
Dec 22, 2022 | 85.34 | 85.76 | 82.39 | 84.52 | 2,541,245 | -1.97(-2.28%) |
Dec 21, 2022 | 86.72 | 88.46 | 85.97 | 86.49 | 2,355,778 | +0.88(+1.03%) |
Dec 20, 2022 | 84.47 | 86.50 | 84.00 | 85.61 | 2,811,841 | +0.35(+0.41%) |
Dec 19, 2022 | 87.96 | 88.32 | 84.72 | 85.26 | 2,609,312 | -2.91(-3.30%) |
Dec 16, 2022 | 89.11 | 89.83 | 86.88 | 88.17 | 3,490,843 | -2.03(-2.25%) |
Dec 15, 2022 | 91.00 | 91.71 | 89.21 | 90.20 | 2,344,988 | -2.59(-2.79%) |
Dec 14, 2022 | 94.24 | 95.87 | 91.50 | 92.79 | 2,574,129 | -1.60(-1.70%) |
Dec 13, 2022 | 99.98 | 100.13 | 93.26 | 94.39 | 2,441,222 | -1.21(-1.27%) |
Dec 12, 2022 | 93.70 | 95.79 | 93.22 | 95.60 | 2,159,621 | +1.50(+1.59%) |
Dec 09, 2022 | 92.82 | 95.46 | 92.05 | 94.10 | 2,355,095 | +0.52(+0.56%) |
Dec 08, 2022 | 92.18 | 94.08 | 91.35 | 93.58 | 2,245,746 | +2.79(+3.07%) |
Dec 07, 2022 | 93.04 | 93.78 | 89.80 | 90.79 | 4,051,552 | -6.12(-6.32%) |
Dec 06, 2022 | 100.42 | 100.98 | 95.15 | 96.91 | 2,160,205 | -3.75(-3.73%) |
Dec 05, 2022 | 102.32 | 103.56 | 100.36 | 100.66 | 1,754,402 | -3.03(-2.92%) |
Dec 02, 2022 | 103.55 | 104.63 | 101.92 | 103.69 | 1,767,777 | -2.24(-2.11%) |