Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 114.13 | 115.08 | 113.46 | 113.59 | 1,430,986 | -1.20(-1.05%) |
Feb 27, 2023 | 117.27 | 119.97 | 114.64 | 114.79 | 1,458,762 | -0.25(-0.22%) |
Feb 24, 2023 | 109.71 | 117.27 | 107.65 | 115.04 | 3,267,233 | +2.87(+2.56%) |
Feb 23, 2023 | 112.19 | 113.12 | 110.46 | 112.17 | 962,136 | +0.55(+0.49%) |
Feb 22, 2023 | 110.78 | 112.40 | 110.67 | 111.62 | 647,683 | +1.05(+0.95%) |
Feb 21, 2023 | 115.17 | 115.17 | 109.25 | 110.58 | 1,429,423 | -5.62(-4.84%) |
Feb 17, 2023 | 117.29 | 117.63 | 115.29 | 116.20 | 540,405 | -1.59(-1.35%) |
Feb 16, 2023 | 117.67 | 119.62 | 116.34 | 117.79 | 689,878 | -1.61(-1.35%) |
Feb 15, 2023 | 117.12 | 119.41 | 116.80 | 119.40 | 668,020 | +0.79(+0.66%) |
Feb 14, 2023 | 117.44 | 120.09 | 116.87 | 118.61 | 910,937 | +0.13(+0.11%) |
Feb 13, 2023 | 116.67 | 119.00 | 115.44 | 118.49 | 709,013 | +2.01(+1.73%) |
Feb 10, 2023 | 116.09 | 116.58 | 114.80 | 116.48 | 553,885 | -0.36(-0.31%) |
Feb 09, 2023 | 119.45 | 120.53 | 116.33 | 116.84 | 599,481 | -1.21(-1.03%) |
Feb 08, 2023 | 118.97 | 120.03 | 117.14 | 118.05 | 597,672 | -2.34(-1.95%) |
Feb 07, 2023 | 118.03 | 120.92 | 117.68 | 120.39 | 574,969 | +1.74(+1.47%) |
Feb 06, 2023 | 120.48 | 120.92 | 118.27 | 118.65 | 882,813 | -3.23(-2.65%) |
Feb 03, 2023 | 121.45 | 123.27 | 121.39 | 121.89 | 727,469 | -1.28(-1.04%) |
Feb 02, 2023 | 122.01 | 124.71 | 121.00 | 123.17 | 1,005,516 | +1.74(+1.43%) |
Feb 01, 2023 | 118.94 | 123.10 | 118.78 | 121.43 | 1,039,418 | +1.73(+1.45%) |
Jan 31, 2023 | 119.07 | 120.03 | 117.64 | 119.70 | 1,138,046 | +1.21(+1.02%) |
Jan 30, 2023 | 115.35 | 119.10 | 115.35 | 118.49 | 1,001,607 | +1.41(+1.20%) |
Jan 27, 2023 | 115.82 | 117.41 | 115.62 | 117.08 | 915,822 | +0.06(+0.05%) |
Jan 26, 2023 | 117.72 | 117.86 | 115.14 | 117.02 | 981,259 | -1.00(-0.85%) |
Jan 25, 2023 | 116.96 | 118.03 | 115.37 | 118.02 | 645,573 | -0.84(-0.70%) |
Jan 24, 2023 | 119.00 | 119.86 | 117.42 | 118.86 | 598,616 | -0.60(-0.50%) |
Jan 23, 2023 | 118.25 | 119.67 | 117.60 | 119.46 | 684,521 | +1.32(+1.12%) |
Jan 20, 2023 | 114.05 | 118.37 | 113.41 | 118.14 | 947,496 | +4.87(+4.30%) |
Jan 19, 2023 | 113.89 | 114.00 | 111.29 | 113.27 | 707,839 | -2.04(-1.77%) |
Jan 18, 2023 | 117.50 | 118.54 | 114.86 | 115.31 | 754,578 | -1.35(-1.16%) |
Jan 17, 2023 | 118.49 | 118.59 | 116.42 | 116.66 | 1,215,740 | -1.18(-1.01%) |
Jan 13, 2023 | 116.39 | 118.04 | 116.15 | 117.85 | 788,260 | -0.34(-0.29%) |
Jan 12, 2023 | 115.94 | 118.75 | 114.25 | 118.19 | 1,579,443 | +2.44(+2.11%) |
Jan 11, 2023 | 116.63 | 117.36 | 113.93 | 115.75 | 918,451 | +0.58(+0.51%) |
Jan 10, 2023 | 114.01 | 115.43 | 112.96 | 115.17 | 942,663 | +1.68(+1.48%) |
Jan 09, 2023 | 114.18 | 116.07 | 112.35 | 113.48 | 1,633,616 | +0.17(+0.15%) |
Jan 06, 2023 | 108.94 | 113.61 | 108.91 | 113.31 | 1,239,807 | +5.60(+5.20%) |
Jan 05, 2023 | 104.51 | 108.26 | 103.55 | 107.71 | 1,288,653 | +1.66(+1.57%) |
Jan 04, 2023 | 104.49 | 106.47 | 102.48 | 106.05 | 1,054,640 | +6.68(+6.73%) |
Jan 03, 2023 | 100.41 | 101.50 | 98.07 | 99.37 | 957,971 | +0.03(+0.03%) |
Dec 30, 2022 | 99.35 | 99.97 | 98.07 | 99.34 | 521,350 | -1.22(-1.21%) |
Dec 29, 2022 | 98.39 | 100.98 | 97.83 | 100.55 | 548,009 | +2.91(+2.98%) |
Dec 28, 2022 | 101.14 | 101.68 | 97.51 | 97.65 | 594,937 | -3.16(-3.13%) |
Dec 27, 2022 | 100.08 | 100.91 | 99.09 | 100.81 | 642,765 | +1.16(+1.16%) |
Dec 23, 2022 | 98.14 | 99.69 | 97.39 | 99.65 | 834,669 | +1.39(+1.41%) |
Dec 22, 2022 | 98.39 | 99.39 | 96.03 | 98.26 | 1,024,735 | -1.87(-1.86%) |
Dec 21, 2022 | 99.38 | 101.05 | 99.38 | 100.12 | 734,216 | +1.61(+1.64%) |
Dec 20, 2022 | 97.68 | 98.76 | 97.39 | 98.51 | 774,809 | +0.40(+0.41%) |
Dec 19, 2022 | 98.90 | 100.02 | 97.45 | 98.11 | 784,070 | -0.53(-0.54%) |
Dec 16, 2022 | 98.42 | 99.43 | 97.70 | 98.65 | 2,210,814 | -0.85(-0.85%) |
Dec 15, 2022 | 101.17 | 101.67 | 99.22 | 99.49 | 1,629,084 | -3.48(-3.38%) |
Dec 14, 2022 | 104.51 | 106.24 | 100.88 | 102.97 | 1,375,900 | -2.92(-2.76%) |
Dec 13, 2022 | 106.19 | 108.30 | 104.56 | 105.90 | 1,579,101 | +3.63(+3.55%) |
Dec 12, 2022 | 99.59 | 102.52 | 99.14 | 102.26 | 894,045 | +2.81(+2.82%) |
Dec 09, 2022 | 98.14 | 101.11 | 98.08 | 99.45 | 1,059,060 | +1.15(+1.17%) |
Dec 08, 2022 | 100.45 | 100.93 | 98.06 | 98.31 | 876,691 | -0.71(-0.72%) |
Dec 07, 2022 | 101.13 | 101.34 | 98.51 | 99.02 | 1,219,257 | -2.82(-2.77%) |
Dec 06, 2022 | 105.25 | 105.77 | 100.30 | 101.83 | 1,158,446 | -3.47(-3.29%) |
Dec 05, 2022 | 104.84 | 106.61 | 104.27 | 105.30 | 956,605 | -0.71(-0.67%) |
Dec 02, 2022 | 103.00 | 107.60 | 102.89 | 106.01 | 913,560 | +1.57(+1.51%) |