Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.46 | 107.44 | 106.17 | 106.21 | 1,758,602 | -0.57(-0.53%) |
Feb 27, 2023 | 107.56 | 108.04 | 106.39 | 106.78 | 1,210,747 | +0.01(+0.01%) |
Feb 24, 2023 | 105.74 | 107.04 | 105.30 | 106.77 | 1,631,813 | -0.33(-0.31%) |
Feb 23, 2023 | 106.83 | 107.58 | 106.15 | 107.10 | 1,316,796 | +0.61(+0.58%) |
Feb 22, 2023 | 107.44 | 108.07 | 106.37 | 106.48 | 1,267,238 | -0.81(-0.75%) |
Feb 21, 2023 | 109.13 | 109.46 | 107.20 | 107.29 | 1,845,493 | -3.11(-2.81%) |
Feb 17, 2023 | 109.92 | 110.91 | 109.57 | 110.40 | 1,268,383 | +0.09(+0.08%) |
Feb 16, 2023 | 109.41 | 111.13 | 109.14 | 110.31 | 1,313,353 | -0.55(-0.49%) |
Feb 15, 2023 | 109.32 | 110.96 | 108.76 | 110.86 | 1,471,741 | +1.24(+1.13%) |
Feb 14, 2023 | 110.81 | 111.36 | 108.72 | 109.62 | 1,295,360 | -1.51(-1.36%) |
Feb 13, 2023 | 109.97 | 111.20 | 109.85 | 111.13 | 1,346,761 | +1.24(+1.13%) |
Feb 10, 2023 | 108.72 | 110.37 | 108.72 | 109.89 | 1,633,715 | +0.45(+0.41%) |
Feb 09, 2023 | 111.73 | 111.82 | 109.07 | 109.44 | 1,963,892 | -1.13(-1.03%) |
Feb 08, 2023 | 111.62 | 112.39 | 110.29 | 110.57 | 2,163,099 | -2.07(-1.84%) |
Feb 07, 2023 | 110.87 | 113.13 | 110.41 | 112.64 | 1,180,681 | +1.16(+1.04%) |
Feb 06, 2023 | 112.16 | 112.61 | 111.28 | 111.48 | 1,153,236 | -1.83(-1.62%) |
Feb 03, 2023 | 113.58 | 114.81 | 111.73 | 113.32 | 1,874,906 | -1.93(-1.68%) |
Feb 02, 2023 | 113.34 | 115.56 | 112.55 | 115.25 | 2,590,633 | +2.76(+2.46%) |
Feb 01, 2023 | 110.51 | 113.23 | 109.91 | 112.49 | 1,606,978 | +1.77(+1.60%) |
Jan 31, 2023 | 110.04 | 110.73 | 108.76 | 110.72 | 1,637,249 | +1.12(+1.02%) |
Jan 30, 2023 | 107.76 | 110.39 | 107.63 | 109.60 | 2,927,310 | +1.59(+1.47%) |
Jan 27, 2023 | 109.11 | 109.61 | 107.65 | 108.02 | 2,362,537 | -1.98(-1.80%) |
Jan 26, 2023 | 111.03 | 111.33 | 109.65 | 109.99 | 1,757,110 | -0.50(-0.45%) |
Jan 25, 2023 | 111.27 | 111.30 | 107.39 | 110.49 | 2,443,721 | -2.87(-2.53%) |
Jan 24, 2023 | 114.58 | 114.81 | 112.70 | 113.36 | 1,394,153 | -1.31(-1.14%) |
Jan 23, 2023 | 112.55 | 115.59 | 111.88 | 114.67 | 1,673,509 | +1.97(+1.75%) |
Jan 20, 2023 | 110.54 | 113.27 | 109.61 | 112.70 | 2,079,880 | +2.30(+2.09%) |
Jan 19, 2023 | 111.72 | 112.00 | 110.29 | 110.39 | 1,174,097 | -1.63(-1.46%) |
Jan 18, 2023 | 113.38 | 113.98 | 111.97 | 112.03 | 1,893,878 | -1.14(-1.00%) |
Jan 17, 2023 | 113.61 | 114.78 | 112.71 | 113.17 | 2,257,319 | -1.81(-1.57%) |
Jan 13, 2023 | 114.35 | 115.33 | 113.99 | 114.97 | 1,295,183 | +0.43(+0.38%) |
Jan 12, 2023 | 114.19 | 114.76 | 113.48 | 114.54 | 1,436,783 | +0.17(+0.15%) |
Jan 11, 2023 | 112.84 | 114.47 | 111.97 | 114.37 | 1,652,489 | +2.27(+2.02%) |
Jan 10, 2023 | 112.03 | 112.72 | 110.72 | 112.11 | 1,164,090 | -0.09(-0.08%) |
Jan 09, 2023 | 112.14 | 113.76 | 111.93 | 112.20 | 1,553,137 | +0.00(+0.00%) |
Jan 06, 2023 | 110.46 | 112.75 | 109.88 | 112.20 | 1,316,310 | +2.91(+2.67%) |
Jan 05, 2023 | 111.23 | 111.27 | 108.66 | 109.29 | 1,415,088 | -2.59(-2.31%) |
Jan 04, 2023 | 111.76 | 112.95 | 110.64 | 111.88 | 1,543,747 | +1.20(+1.09%) |
Jan 03, 2023 | 111.46 | 111.64 | 109.78 | 110.67 | 1,875,953 | +0.24(+0.22%) |
Dec 30, 2022 | 110.68 | 110.96 | 108.91 | 110.43 | 1,110,157 | -0.86(-0.77%) |
Dec 29, 2022 | 109.75 | 111.88 | 109.45 | 111.29 | 1,436,106 | +1.94(+1.77%) |
Dec 28, 2022 | 109.97 | 111.04 | 109.30 | 109.35 | 1,663,794 | -0.67(-0.61%) |
Dec 27, 2022 | 110.72 | 110.72 | 109.20 | 110.02 | 1,852,094 | -0.84(-0.76%) |
Dec 23, 2022 | 107.74 | 111.08 | 107.43 | 110.86 | 2,619,334 | +3.66(+3.41%) |
Dec 22, 2022 | 106.08 | 107.24 | 103.21 | 107.20 | 4,604,661 | -2.48(-2.26%) |
Dec 21, 2022 | 109.77 | 110.72 | 108.85 | 109.68 | 2,387,221 | +0.49(+0.45%) |
Dec 20, 2022 | 109.89 | 110.62 | 108.49 | 109.19 | 1,571,074 | -1.20(-1.09%) |
Dec 19, 2022 | 111.00 | 111.51 | 109.83 | 110.39 | 1,894,129 | -0.42(-0.38%) |
Dec 16, 2022 | 110.58 | 111.36 | 109.94 | 110.81 | 2,992,669 | -1.07(-0.96%) |
Dec 15, 2022 | 115.84 | 116.12 | 111.60 | 111.89 | 2,172,726 | -5.34(-4.56%) |
Dec 14, 2022 | 117.34 | 119.59 | 116.19 | 117.23 | 2,269,990 | -0.62(-0.53%) |
Dec 13, 2022 | 121.74 | 122.22 | 117.24 | 117.85 | 1,313,991 | +0.33(+0.28%) |
Dec 12, 2022 | 114.67 | 117.62 | 114.21 | 117.51 | 1,330,204 | +3.31(+2.90%) |
Dec 09, 2022 | 114.42 | 114.91 | 113.88 | 114.21 | 1,636,354 | -0.62(-0.54%) |
Dec 08, 2022 | 115.36 | 116.59 | 114.55 | 114.83 | 1,559,038 | -0.27(-0.23%) |
Dec 07, 2022 | 115.60 | 115.97 | 114.43 | 115.10 | 975,294 | -0.18(-0.16%) |
Dec 06, 2022 | 118.01 | 118.01 | 114.63 | 115.28 | 1,253,904 | -2.45(-2.08%) |
Dec 05, 2022 | 119.05 | 119.53 | 117.15 | 117.72 | 1,481,516 | -2.67(-2.21%) |
Dec 02, 2022 | 118.29 | 120.70 | 118.19 | 120.39 | 1,351,095 | +0.08(+0.06%) |