Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.56 | 106.67 | 104.62 | 105.29 | 18,895,958 | -0.61(-0.58%) |
Feb 27, 2023 | 106.14 | 106.58 | 105.33 | 105.90 | 12,223,453 | -0.19(-0.18%) |
Feb 24, 2023 | 104.73 | 106.29 | 104.43 | 106.09 | 14,982,820 | +0.01(+0.01%) |
Feb 23, 2023 | 106.07 | 107.12 | 105.28 | 106.08 | 11,781,693 | +0.97(+0.92%) |
Feb 22, 2023 | 105.83 | 106.30 | 104.07 | 105.11 | 14,581,605 | -1.38(-1.30%) |
Feb 21, 2023 | 106.15 | 107.65 | 106.15 | 106.49 | 15,096,985 | -0.11(-0.10%) |
Feb 17, 2023 | 109.39 | 109.39 | 106.31 | 106.60 | 21,670,118 | -4.26(-3.85%) |
Feb 16, 2023 | 110.46 | 111.87 | 109.97 | 110.86 | 11,856,079 | -0.33(-0.29%) |
Feb 15, 2023 | 110.85 | 111.21 | 109.34 | 111.19 | 14,263,877 | -0.34(-0.30%) |
Feb 14, 2023 | 112.09 | 112.85 | 111.14 | 111.52 | 12,603,998 | -1.32(-1.17%) |
Feb 13, 2023 | 112.77 | 113.21 | 111.02 | 112.84 | 15,167,756 | -0.44(-0.39%) |
Feb 10, 2023 | 110.76 | 113.72 | 110.42 | 113.28 | 26,213,404 | +4.58(+4.22%) |
Feb 09, 2023 | 108.96 | 110.50 | 108.54 | 108.70 | 18,344,042 | +0.41(+0.38%) |
Feb 08, 2023 | 109.37 | 110.11 | 108.23 | 108.29 | 19,406,756 | -0.95(-0.87%) |
Feb 07, 2023 | 106.84 | 109.61 | 106.49 | 109.24 | 16,885,026 | +3.03(+2.85%) |
Feb 06, 2023 | 106.81 | 107.50 | 104.87 | 106.21 | 14,565,930 | -0.18(-0.17%) |
Feb 03, 2023 | 106.37 | 108.47 | 106.05 | 106.39 | 21,277,462 | +0.73(+0.69%) |
Feb 02, 2023 | 109.18 | 109.39 | 104.41 | 105.66 | 25,830,078 | -3.41(-3.13%) |
Feb 01, 2023 | 110.11 | 111.58 | 107.74 | 109.07 | 20,446,104 | -1.21(-1.10%) |
Jan 31, 2023 | 106.56 | 110.65 | 104.98 | 110.28 | 29,287,170 | +2.33(+2.16%) |
Jan 30, 2023 | 109.41 | 109.79 | 107.56 | 107.95 | 19,626,702 | -1.95(-1.77%) |
Jan 27, 2023 | 111.17 | 111.86 | 109.69 | 109.90 | 15,967,816 | -2.04(-1.83%) |
Jan 26, 2023 | 109.05 | 111.96 | 108.69 | 111.94 | 23,516,056 | +4.33(+4.02%) |
Jan 25, 2023 | 107.64 | 108.04 | 105.89 | 107.62 | 12,531,769 | -0.57(-0.53%) |
Jan 24, 2023 | 94.33 | 120.29 | 94.33 | 108.19 | 14,374,232 | +1.00(+0.93%) |
Jan 23, 2023 | 108.03 | 108.93 | 107.08 | 107.19 | 17,440,386 | -0.56(-0.52%) |
Jan 20, 2023 | 105.86 | 107.84 | 105.15 | 107.75 | 17,373,700 | +1.93(+1.82%) |
Jan 19, 2023 | 104.63 | 106.59 | 104.17 | 105.82 | 13,598,033 | +0.67(+0.64%) |
Jan 18, 2023 | 107.67 | 108.48 | 104.95 | 105.15 | 17,246,802 | -2.21(-2.05%) |
Jan 17, 2023 | 107.81 | 108.45 | 107.11 | 107.35 | 17,396,480 | -0.21(-0.19%) |
Jan 13, 2023 | 107.52 | 107.89 | 106.62 | 107.56 | 12,635,444 | -0.07(-0.06%) |
Jan 12, 2023 | 106.30 | 108.12 | 106.22 | 107.63 | 16,153,001 | +1.76(+1.66%) |
Jan 11, 2023 | 105.51 | 105.95 | 103.70 | 105.87 | 17,575,576 | +1.22(+1.16%) |
Jan 10, 2023 | 104.37 | 104.88 | 102.67 | 104.65 | 15,876,188 | +1.54(+1.49%) |
Jan 09, 2023 | 106.13 | 106.13 | 102.49 | 103.11 | 18,889,904 | -1.96(-1.86%) |
Jan 06, 2023 | 104.64 | 106.46 | 104.25 | 105.07 | 17,197,884 | +1.25(+1.21%) |
Jan 05, 2023 | 101.09 | 104.52 | 101.09 | 103.82 | 16,770,623 | +2.27(+2.24%) |
Jan 04, 2023 | 99.62 | 101.86 | 99.59 | 101.55 | 18,984,778 | +0.30(+0.29%) |
Jan 03, 2023 | 104.36 | 104.59 | 100.28 | 101.25 | 16,517,511 | -3.60(-3.44%) |
Dec 30, 2022 | 103.25 | 105.04 | 103.25 | 104.85 | 12,412,708 | +1.05(+1.01%) |
Dec 29, 2022 | 102.66 | 104.30 | 102.66 | 103.81 | 11,085,558 | +0.78(+0.76%) |
Dec 28, 2022 | 104.48 | 104.57 | 102.57 | 103.03 | 12,580,846 | -1.72(-1.64%) |
Dec 27, 2022 | 103.87 | 105.01 | 103.45 | 104.75 | 12,594,062 | +1.44(+1.39%) |
Dec 23, 2022 | 101.67 | 103.37 | 101.62 | 103.31 | 12,138,992 | +2.66(+2.64%) |
Dec 22, 2022 | 102.56 | 102.85 | 98.96 | 100.65 | 13,899,548 | -2.07(-2.02%) |
Dec 21, 2022 | 102.94 | 103.22 | 101.87 | 102.72 | 14,261,792 | +1.30(+1.28%) |
Dec 20, 2022 | 99.98 | 102.20 | 99.88 | 101.42 | 15,440,362 | +1.45(+1.45%) |
Dec 19, 2022 | 100.06 | 100.95 | 99.22 | 99.98 | 14,316,607 | +0.45(+0.45%) |
Dec 16, 2022 | 98.57 | 100.37 | 98.04 | 99.53 | 57,433,316 | -0.70(-0.70%) |
Dec 15, 2022 | 100.13 | 100.93 | 98.58 | 100.23 | 16,180,277 | -0.97(-0.96%) |
Dec 14, 2022 | 102.66 | 102.95 | 100.53 | 101.20 | 18,689,558 | -0.75(-0.74%) |
Dec 13, 2022 | 102.48 | 103.18 | 101.73 | 101.95 | 25,563,040 | +1.10(+1.09%) |
Dec 12, 2022 | 98.70 | 100.99 | 98.47 | 100.85 | 21,468,452 | +2.42(+2.46%) |
Dec 09, 2022 | 99.42 | 100.72 | 98.20 | 98.43 | 22,404,810 | -0.84(-0.84%) |
Dec 08, 2022 | 101.03 | 101.52 | 98.59 | 99.26 | 22,221,894 | +0.73(+0.74%) |
Dec 07, 2022 | 98.65 | 99.68 | 97.31 | 98.53 | 21,805,066 | -0.22(-0.22%) |
Dec 06, 2022 | 100.67 | 101.75 | 98.05 | 98.75 | 22,604,610 | -2.82(-2.78%) |
Dec 05, 2022 | 105.23 | 105.86 | 100.71 | 101.57 | 20,284,140 | -2.86(-2.74%) |
Dec 02, 2022 | 104.10 | 106.19 | 103.81 | 104.43 | 16,040,628 | -0.89(-0.85%) |