Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 102.26 | 103.37 | 101.77 | 103.10 | 861,665 | +0.90(+0.88%) |
Feb 27, 2023 | 102.71 | 103.32 | 102.11 | 102.20 | 352,815 | -0.25(-0.24%) |
Feb 24, 2023 | 101.28 | 102.96 | 101.28 | 102.45 | 507,395 | +0.59(+0.58%) |
Feb 23, 2023 | 102.50 | 103.00 | 101.35 | 101.86 | 671,939 | -0.94(-0.91%) |
Feb 22, 2023 | 101.82 | 102.97 | 101.68 | 102.80 | 586,509 | +0.69(+0.68%) |
Feb 21, 2023 | 103.49 | 103.50 | 102.01 | 102.11 | 565,699 | -1.43(-1.38%) |
Feb 17, 2023 | 102.33 | 103.55 | 101.26 | 103.54 | 847,325 | +0.75(+0.73%) |
Feb 16, 2023 | 103.72 | 104.06 | 102.57 | 102.79 | 532,348 | -0.94(-0.91%) |
Feb 15, 2023 | 102.91 | 103.98 | 101.98 | 103.73 | 566,631 | +0.81(+0.79%) |
Feb 14, 2023 | 103.57 | 104.57 | 102.14 | 102.92 | 643,658 | -0.60(-0.58%) |
Feb 13, 2023 | 103.16 | 104.31 | 102.12 | 103.52 | 793,237 | +0.33(+0.32%) |
Feb 10, 2023 | 104.35 | 105.46 | 103.05 | 103.19 | 1,420,867 | -1.32(-1.26%) |
Feb 09, 2023 | 104.75 | 105.95 | 103.14 | 104.51 | 943,692 | +0.09(+0.09%) |
Feb 08, 2023 | 103.69 | 106.14 | 101.13 | 104.42 | 1,185,402 | +0.60(+0.58%) |
Feb 07, 2023 | 104.03 | 104.06 | 99.77 | 103.82 | 2,067,088 | -1.20(-1.14%) |
Feb 06, 2023 | 104.28 | 110.90 | 104.22 | 105.02 | 1,579,363 | -5.01(-4.55%) |
Feb 03, 2023 | 109.30 | 110.90 | 108.44 | 110.03 | 1,153,267 | +2.03(+1.88%) |
Feb 02, 2023 | 109.07 | 109.66 | 105.48 | 108.00 | 1,309,525 | -2.22(-2.01%) |
Feb 01, 2023 | 109.97 | 111.10 | 109.13 | 110.22 | 817,255 | -0.71(-0.64%) |
Jan 31, 2023 | 108.48 | 111.34 | 108.48 | 110.93 | 872,275 | +2.64(+2.44%) |
Jan 30, 2023 | 108.91 | 109.32 | 107.50 | 108.29 | 902,368 | +0.04(+0.04%) |
Jan 27, 2023 | 108.67 | 109.52 | 108.03 | 108.25 | 490,039 | -0.13(-0.12%) |
Jan 26, 2023 | 109.50 | 109.51 | 107.61 | 108.38 | 695,731 | -0.42(-0.39%) |
Jan 25, 2023 | 108.66 | 109.34 | 107.83 | 108.80 | 688,793 | +0.14(+0.13%) |
Jan 24, 2023 | 109.01 | 109.30 | 107.54 | 108.66 | 651,883 | -0.09(-0.08%) |
Jan 23, 2023 | 111.07 | 112.25 | 107.84 | 108.75 | 1,041,693 | -2.61(-2.34%) |
Jan 20, 2023 | 109.51 | 112.08 | 108.38 | 111.36 | 966,772 | +1.39(+1.26%) |
Jan 19, 2023 | 109.24 | 110.87 | 108.84 | 109.97 | 849,213 | +1.31(+1.21%) |
Jan 18, 2023 | 108.14 | 109.23 | 107.70 | 108.66 | 843,583 | +0.38(+0.35%) |
Jan 17, 2023 | 109.16 | 109.91 | 108.18 | 108.28 | 918,649 | -0.71(-0.65%) |
Jan 13, 2023 | 109.58 | 110.39 | 108.08 | 108.99 | 780,476 | -0.56(-0.51%) |
Jan 12, 2023 | 110.10 | 110.53 | 107.90 | 109.55 | 656,757 | -0.94(-0.85%) |
Jan 11, 2023 | 108.87 | 110.71 | 107.09 | 110.49 | 860,202 | +0.72(+0.66%) |
Jan 10, 2023 | 107.36 | 111.27 | 106.22 | 109.77 | 1,470,115 | +1.78(+1.65%) |
Jan 09, 2023 | 122.92 | 123.00 | 107.16 | 107.99 | 1,963,332 | -15.03(-12.22%) |
Jan 06, 2023 | 124.33 | 125.02 | 122.61 | 123.02 | 677,879 | +0.07(+0.06%) |
Jan 05, 2023 | 121.88 | 123.28 | 120.42 | 122.95 | 895,379 | +2.07(+1.71%) |
Jan 04, 2023 | 120.42 | 121.50 | 119.49 | 120.88 | 586,290 | +0.80(+0.67%) |
Jan 03, 2023 | 119.27 | 120.43 | 117.55 | 120.08 | 633,943 | +0.64(+0.54%) |
Dec 30, 2022 | 119.67 | 119.72 | 117.70 | 119.44 | 508,562 | -0.76(-0.63%) |
Dec 29, 2022 | 119.15 | 121.14 | 118.57 | 120.20 | 297,517 | +1.52(+1.28%) |
Dec 28, 2022 | 118.51 | 119.98 | 117.52 | 118.68 | 297,452 | -0.25(-0.21%) |
Dec 27, 2022 | 120.94 | 120.94 | 117.99 | 118.93 | 394,065 | -1.38(-1.15%) |
Dec 23, 2022 | 122.70 | 122.83 | 119.67 | 120.31 | 329,483 | -2.09(-1.71%) |
Dec 22, 2022 | 120.89 | 122.73 | 120.18 | 122.40 | 375,472 | +2.06(+1.71%) |
Dec 21, 2022 | 119.51 | 121.70 | 117.90 | 120.34 | 680,513 | +1.18(+0.99%) |
Dec 20, 2022 | 118.03 | 119.91 | 117.11 | 119.16 | 741,099 | +1.23(+1.04%) |
Dec 19, 2022 | 118.10 | 120.40 | 116.98 | 117.93 | 797,700 | +0.74(+0.63%) |
Dec 16, 2022 | 116.18 | 117.89 | 115.50 | 117.19 | 1,358,129 | +0.50(+0.43%) |
Dec 15, 2022 | 117.81 | 119.52 | 115.76 | 116.69 | 981,845 | -2.55(-2.14%) |
Dec 14, 2022 | 119.09 | 120.90 | 117.50 | 119.24 | 636,395 | +0.24(+0.20%) |
Dec 13, 2022 | 119.97 | 120.42 | 116.93 | 119.00 | 1,094,065 | -0.48(-0.40%) |
Dec 12, 2022 | 118.06 | 120.28 | 118.00 | 119.48 | 636,166 | +2.24(+1.91%) |
Dec 09, 2022 | 119.50 | 119.94 | 116.96 | 117.24 | 875,793 | -3.15(-2.62%) |
Dec 08, 2022 | 121.57 | 122.60 | 119.94 | 120.39 | 631,659 | -1.12(-0.92%) |
Dec 07, 2022 | 120.02 | 122.45 | 118.84 | 121.51 | 390,945 | +1.30(+1.08%) |
Dec 06, 2022 | 123.77 | 125.25 | 119.12 | 120.21 | 748,380 | -3.79(-3.06%) |
Dec 05, 2022 | 126.25 | 126.30 | 123.00 | 124.00 | 492,910 | -2.81(-2.22%) |
Dec 02, 2022 | 125.36 | 127.44 | 122.77 | 126.81 | 481,858 | +0.50(+0.40%) |