Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 105.24 | 105.25 | 102.67 | 102.75 | 10,555,278 | -3.02(-2.85%) |
Feb 27, 2023 | 106.41 | 106.51 | 104.95 | 105.76 | 5,847,148 | -0.51(-0.48%) |
Feb 24, 2023 | 106.47 | 106.70 | 105.30 | 106.28 | 5,984,731 | -0.68(-0.63%) |
Feb 23, 2023 | 105.67 | 107.58 | 105.51 | 106.95 | 7,157,151 | +1.38(+1.31%) |
Feb 22, 2023 | 106.58 | 106.69 | 105.34 | 105.57 | 7,455,185 | +0.09(+0.08%) |
Feb 21, 2023 | 105.32 | 106.27 | 105.06 | 105.48 | 6,970,713 | -0.44(-0.41%) |
Feb 17, 2023 | 102.83 | 105.94 | 102.05 | 105.92 | 9,796,901 | +2.91(+2.83%) |
Feb 16, 2023 | 103.31 | 103.92 | 102.74 | 103.01 | 6,162,032 | -1.13(-1.09%) |
Feb 15, 2023 | 104.96 | 105.21 | 104.02 | 104.14 | 6,634,909 | -1.02(-0.97%) |
Feb 14, 2023 | 106.33 | 106.38 | 104.63 | 105.16 | 7,221,019 | -0.78(-0.74%) |
Feb 13, 2023 | 105.13 | 105.97 | 104.79 | 105.95 | 7,633,863 | +0.95(+0.90%) |
Feb 10, 2023 | 103.45 | 105.19 | 103.35 | 105.00 | 7,868,493 | +1.79(+1.73%) |
Feb 09, 2023 | 103.34 | 104.29 | 103.04 | 103.21 | 8,369,104 | +0.08(+0.08%) |
Feb 08, 2023 | 102.33 | 103.98 | 101.86 | 103.13 | 8,887,982 | +0.93(+0.91%) |
Feb 07, 2023 | 100.29 | 102.45 | 100.15 | 102.20 | 8,189,584 | +1.60(+1.59%) |
Feb 06, 2023 | 100.03 | 101.18 | 99.46 | 100.61 | 9,362,027 | +1.05(+1.06%) |
Feb 03, 2023 | 99.82 | 100.38 | 99.11 | 99.55 | 11,592,147 | -0.50(-0.50%) |
Feb 02, 2023 | 100.60 | 102.33 | 98.40 | 100.06 | 16,779,930 | -3.40(-3.29%) |
Feb 01, 2023 | 103.45 | 103.89 | 102.59 | 103.46 | 10,441,902 | -0.42(-0.40%) |
Jan 31, 2023 | 102.61 | 103.91 | 102.42 | 103.88 | 8,208,674 | +1.28(+1.24%) |
Jan 30, 2023 | 102.10 | 103.00 | 102.03 | 102.60 | 6,694,887 | +0.69(+0.67%) |
Jan 27, 2023 | 102.72 | 103.17 | 101.65 | 101.91 | 8,049,750 | -1.44(-1.39%) |
Jan 26, 2023 | 104.96 | 104.98 | 102.34 | 103.36 | 10,000,655 | -1.66(-1.58%) |
Jan 25, 2023 | 105.13 | 106.31 | 104.76 | 105.02 | 6,377,000 | +0.07(+0.06%) |
Jan 24, 2023 | 106.38 | 106.38 | 93.19 | 104.95 | 7,675,838 | -1.32(-1.24%) |
Jan 23, 2023 | 106.31 | 106.73 | 105.58 | 106.27 | 9,304,861 | -0.06(-0.05%) |
Jan 20, 2023 | 105.78 | 106.37 | 105.08 | 106.32 | 9,571,391 | +0.04(+0.04%) |
Jan 19, 2023 | 104.87 | 106.56 | 104.54 | 106.28 | 7,002,818 | +1.07(+1.02%) |
Jan 18, 2023 | 106.30 | 106.48 | 105.01 | 105.21 | 9,095,622 | -1.60(-1.50%) |
Jan 17, 2023 | 108.34 | 108.79 | 106.69 | 106.82 | 10,588,649 | -1.74(-1.60%) |
Jan 13, 2023 | 107.54 | 108.74 | 107.30 | 108.56 | 5,953,781 | +0.46(+0.43%) |
Jan 12, 2023 | 107.27 | 108.41 | 106.41 | 108.09 | 9,217,286 | +0.68(+0.63%) |
Jan 11, 2023 | 105.74 | 107.65 | 105.17 | 107.42 | 8,919,240 | +0.25(+0.24%) |
Jan 10, 2023 | 106.92 | 108.33 | 106.28 | 107.17 | 12,525,084 | +0.42(+0.39%) |
Jan 09, 2023 | 111.10 | 111.15 | 106.32 | 106.75 | 13,293,784 | -4.31(-3.88%) |
Jan 06, 2023 | 110.56 | 111.69 | 110.30 | 111.06 | 8,925,923 | +1.16(+1.06%) |
Jan 05, 2023 | 107.92 | 110.16 | 107.75 | 109.90 | 9,902,617 | +1.51(+1.39%) |
Jan 04, 2023 | 108.62 | 108.91 | 107.58 | 108.39 | 8,993,034 | +0.91(+0.85%) |
Jan 03, 2023 | 106.78 | 107.54 | 105.89 | 107.48 | 8,336,958 | +0.18(+0.17%) |
Dec 30, 2022 | 107.57 | 107.75 | 106.50 | 107.30 | 5,685,630 | +0.13(+0.12%) |
Dec 29, 2022 | 107.73 | 108.03 | 107.11 | 107.17 | 4,619,171 | -0.25(-0.23%) |
Dec 28, 2022 | 109.18 | 109.18 | 107.41 | 107.43 | 5,281,164 | -1.01(-0.93%) |
Dec 27, 2022 | 108.71 | 108.89 | 107.86 | 108.43 | 5,507,853 | +0.25(+0.23%) |
Dec 23, 2022 | 107.59 | 108.44 | 107.22 | 108.18 | 4,702,063 | +0.60(+0.56%) |
Dec 22, 2022 | 107.25 | 108.01 | 106.58 | 107.58 | 8,658,487 | +0.13(+0.12%) |
Dec 21, 2022 | 106.48 | 107.53 | 105.94 | 107.45 | 6,866,399 | +1.35(+1.28%) |
Dec 20, 2022 | 106.32 | 107.02 | 105.57 | 106.10 | 8,294,486 | +0.26(+0.25%) |
Dec 19, 2022 | 105.60 | 106.48 | 105.19 | 105.84 | 7,185,518 | +0.23(+0.22%) |
Dec 16, 2022 | 105.65 | 106.09 | 104.71 | 105.61 | 30,468,332 | -0.42(-0.39%) |
Dec 15, 2022 | 106.61 | 107.13 | 105.64 | 106.02 | 10,198,694 | -1.86(-1.72%) |
Dec 14, 2022 | 106.89 | 108.48 | 106.42 | 107.88 | 11,154,654 | +1.33(+1.24%) |
Dec 13, 2022 | 106.89 | 106.89 | 104.72 | 106.56 | 16,482,710 | +1.86(+1.78%) |
Dec 12, 2022 | 103.69 | 104.81 | 103.11 | 104.69 | 11,404,006 | +0.18(+0.18%) |
Dec 09, 2022 | 106.62 | 107.00 | 104.48 | 104.51 | 10,062,936 | -1.99(-1.87%) |
Dec 08, 2022 | 105.95 | 106.66 | 105.80 | 106.50 | 7,654,736 | +0.73(+0.69%) |
Dec 07, 2022 | 104.86 | 106.36 | 104.72 | 105.77 | 8,607,756 | +1.11(+1.06%) |
Dec 06, 2022 | 106.03 | 106.41 | 104.16 | 104.65 | 7,762,797 | -1.04(-0.98%) |
Dec 05, 2022 | 105.50 | 105.90 | 104.92 | 105.69 | 7,245,868 | -0.03(-0.03%) |
Dec 02, 2022 | 104.72 | 105.77 | 104.44 | 105.72 | 7,227,337 | +0.23(+0.22%) |