Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 113.61 | 114.56 | 112.94 | 113.07 | 1,437,525 | -1.20(-1.05%) |
Feb 27, 2023 | 116.74 | 119.42 | 114.12 | 114.27 | 1,465,428 | -0.25(-0.22%) |
Feb 24, 2023 | 109.21 | 116.74 | 107.16 | 114.52 | 3,282,162 | +2.86(+2.56%) |
Feb 23, 2023 | 111.68 | 112.60 | 109.96 | 111.66 | 966,532 | +0.55(+0.49%) |
Feb 22, 2023 | 110.28 | 111.89 | 110.17 | 111.11 | 650,642 | +1.04(+0.95%) |
Feb 21, 2023 | 114.65 | 114.65 | 108.75 | 110.07 | 1,435,954 | -5.59(-4.84%) |
Feb 17, 2023 | 116.76 | 117.10 | 114.76 | 115.67 | 542,874 | -1.58(-1.35%) |
Feb 16, 2023 | 117.14 | 119.08 | 115.81 | 117.25 | 693,030 | -1.61(-1.35%) |
Feb 15, 2023 | 116.59 | 118.87 | 116.27 | 118.86 | 671,072 | +0.78(+0.66%) |
Feb 14, 2023 | 116.91 | 119.55 | 116.33 | 118.08 | 915,099 | +0.12(+0.11%) |
Feb 13, 2023 | 116.14 | 118.46 | 114.91 | 117.95 | 712,253 | +2.00(+1.73%) |
Feb 10, 2023 | 115.56 | 116.05 | 114.27 | 115.95 | 556,416 | -0.36(-0.31%) |
Feb 09, 2023 | 118.91 | 119.98 | 115.80 | 116.31 | 602,221 | -1.21(-1.03%) |
Feb 08, 2023 | 118.42 | 119.49 | 116.61 | 117.51 | 600,403 | -2.33(-1.95%) |
Feb 07, 2023 | 117.50 | 120.37 | 117.15 | 119.84 | 577,596 | +1.73(+1.47%) |
Feb 06, 2023 | 119.93 | 120.37 | 117.73 | 118.11 | 886,847 | -3.22(-2.65%) |
Feb 03, 2023 | 120.90 | 122.71 | 120.84 | 121.33 | 730,793 | -1.28(-1.04%) |
Feb 02, 2023 | 121.45 | 124.14 | 120.44 | 122.61 | 1,010,111 | +1.73(+1.43%) |
Feb 01, 2023 | 118.40 | 122.54 | 118.24 | 120.88 | 1,044,168 | +1.72(+1.44%) |
Jan 31, 2023 | 118.53 | 119.49 | 117.11 | 119.16 | 1,143,246 | +1.21(+1.03%) |
Jan 30, 2023 | 114.83 | 118.56 | 114.83 | 117.95 | 1,006,184 | +1.40(+1.20%) |
Jan 27, 2023 | 115.29 | 116.88 | 115.10 | 116.55 | 920,007 | +0.06(+0.05%) |
Jan 26, 2023 | 117.19 | 117.32 | 114.61 | 116.49 | 985,743 | -1.00(-0.85%) |
Jan 25, 2023 | 116.43 | 117.50 | 114.84 | 117.48 | 648,522 | -0.83(-0.70%) |
Jan 24, 2023 | 118.46 | 119.31 | 116.88 | 118.32 | 601,351 | -0.60(-0.50%) |
Jan 23, 2023 | 117.71 | 119.12 | 117.07 | 118.92 | 687,649 | +1.32(+1.12%) |
Jan 20, 2023 | 113.53 | 117.83 | 112.89 | 117.60 | 951,826 | +4.84(+4.30%) |
Jan 19, 2023 | 113.38 | 113.48 | 110.79 | 112.76 | 711,073 | -2.03(-1.77%) |
Jan 18, 2023 | 116.96 | 118.00 | 114.34 | 114.79 | 758,026 | -1.34(-1.16%) |
Jan 17, 2023 | 117.95 | 118.05 | 115.89 | 116.13 | 1,221,296 | -1.18(-1.01%) |
Jan 13, 2023 | 115.86 | 117.50 | 115.62 | 117.31 | 791,861 | -0.34(-0.29%) |
Jan 12, 2023 | 115.42 | 118.21 | 113.73 | 117.65 | 1,586,660 | +2.43(+2.11%) |
Jan 11, 2023 | 116.10 | 116.83 | 113.41 | 115.22 | 922,648 | +0.58(+0.51%) |
Jan 10, 2023 | 113.49 | 114.90 | 112.45 | 114.64 | 946,971 | +1.67(+1.48%) |
Jan 09, 2023 | 113.67 | 115.54 | 111.84 | 112.97 | 1,641,081 | +0.17(+0.16%) |
Jan 06, 2023 | 108.44 | 113.09 | 108.41 | 112.79 | 1,245,473 | +5.57(+5.20%) |
Jan 05, 2023 | 104.03 | 107.77 | 103.07 | 107.22 | 1,294,541 | +1.65(+1.57%) |
Jan 04, 2023 | 104.01 | 105.98 | 102.01 | 105.57 | 1,059,459 | +6.65(+6.73%) |
Jan 03, 2023 | 99.95 | 101.04 | 97.62 | 98.92 | 962,348 | +0.03(+0.03%) |
Dec 30, 2022 | 98.90 | 99.51 | 97.62 | 98.89 | 523,732 | -1.21(-1.21%) |
Dec 29, 2022 | 97.94 | 100.52 | 97.39 | 100.09 | 550,513 | +2.89(+2.98%) |
Dec 28, 2022 | 100.69 | 101.22 | 97.07 | 97.20 | 597,656 | -3.14(-3.13%) |
Dec 27, 2022 | 99.62 | 100.45 | 98.63 | 100.35 | 645,702 | +1.15(+1.16%) |
Dec 23, 2022 | 97.70 | 99.23 | 96.91 | 99.20 | 838,483 | +1.38(+1.41%) |
Dec 22, 2022 | 97.94 | 98.94 | 95.60 | 97.81 | 1,029,417 | -1.86(-1.86%) |
Dec 21, 2022 | 98.92 | 100.59 | 98.92 | 99.67 | 737,571 | +1.61(+1.64%) |
Dec 20, 2022 | 97.23 | 98.32 | 96.95 | 98.06 | 778,349 | +0.40(+0.41%) |
Dec 19, 2022 | 98.45 | 99.56 | 97.01 | 97.67 | 787,652 | -0.53(-0.54%) |
Dec 16, 2022 | 97.97 | 98.97 | 97.25 | 98.20 | 2,220,916 | -0.84(-0.85%) |
Dec 15, 2022 | 100.71 | 101.21 | 98.77 | 99.04 | 1,636,528 | -3.46(-3.38%) |
Dec 14, 2022 | 104.03 | 105.75 | 100.42 | 102.50 | 1,382,187 | -2.91(-2.76%) |
Dec 13, 2022 | 105.70 | 107.80 | 104.09 | 105.42 | 1,586,317 | +3.62(+3.55%) |
Dec 12, 2022 | 99.14 | 102.05 | 98.69 | 101.80 | 898,131 | +2.79(+2.82%) |
Dec 09, 2022 | 97.70 | 100.65 | 97.64 | 99.00 | 1,063,899 | +1.14(+1.17%) |
Dec 08, 2022 | 100.00 | 100.47 | 97.61 | 97.86 | 880,697 | -0.71(-0.72%) |
Dec 07, 2022 | 100.67 | 100.88 | 98.06 | 98.57 | 1,224,828 | -2.81(-2.77%) |
Dec 06, 2022 | 104.78 | 105.28 | 99.84 | 101.37 | 1,163,739 | -3.45(-3.29%) |
Dec 05, 2022 | 104.36 | 106.12 | 103.80 | 104.83 | 960,976 | -0.71(-0.67%) |
Dec 02, 2022 | 102.53 | 107.11 | 102.42 | 105.53 | 917,735 | +1.57(+1.51%) |