Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 113.64 | 113.64 | 111.06 | 111.06 | 268,149 | -1.64(-1.45%) |
Feb 27, 2023 | 112.42 | 113.10 | 111.62 | 112.70 | 268,376 | +0.43(+0.38%) |
Feb 24, 2023 | 111.17 | 112.43 | 109.95 | 112.27 | 260,617 | +0.29(+0.26%) |
Feb 23, 2023 | 111.81 | 112.62 | 110.78 | 111.99 | 277,183 | +1.77(+1.61%) |
Feb 22, 2023 | 110.71 | 111.59 | 109.19 | 110.22 | 429,744 | -0.78(-0.70%) |
Feb 21, 2023 | 111.25 | 112.32 | 110.82 | 111.00 | 306,732 | -0.72(-0.65%) |
Feb 17, 2023 | 114.30 | 114.31 | 111.25 | 111.72 | 402,577 | -4.26(-3.67%) |
Feb 16, 2023 | 116.62 | 117.59 | 115.86 | 115.98 | 214,966 | -1.16(-0.99%) |
Feb 15, 2023 | 117.62 | 117.62 | 115.52 | 117.14 | 329,695 | -1.76(-1.48%) |
Feb 14, 2023 | 117.96 | 119.68 | 117.50 | 118.90 | 213,427 | +0.20(+0.17%) |
Feb 13, 2023 | 118.47 | 119.24 | 117.29 | 118.70 | 439,343 | -0.48(-0.40%) |
Feb 10, 2023 | 116.44 | 119.39 | 116.42 | 119.18 | 417,991 | +4.52(+3.95%) |
Feb 09, 2023 | 115.88 | 116.08 | 114.58 | 114.66 | 338,773 | -1.09(-0.95%) |
Feb 08, 2023 | 116.59 | 117.34 | 115.02 | 115.75 | 287,990 | -0.91(-0.78%) |
Feb 07, 2023 | 113.96 | 116.89 | 113.25 | 116.66 | 453,122 | +3.50(+3.10%) |
Feb 06, 2023 | 113.84 | 114.61 | 111.89 | 113.16 | 351,675 | -0.61(-0.54%) |
Feb 03, 2023 | 114.48 | 116.46 | 113.65 | 113.77 | 514,658 | -0.26(-0.23%) |
Feb 02, 2023 | 116.46 | 116.46 | 112.80 | 114.03 | 1,319,761 | -2.74(-2.35%) |
Feb 01, 2023 | 118.45 | 118.86 | 115.01 | 116.77 | 744,369 | -2.18(-1.83%) |
Jan 31, 2023 | 117.33 | 119.06 | 116.21 | 118.95 | 380,802 | +1.29(+1.09%) |
Jan 30, 2023 | 119.37 | 119.64 | 117.57 | 117.66 | 597,324 | -2.72(-2.26%) |
Jan 27, 2023 | 122.36 | 122.78 | 120.24 | 120.38 | 407,416 | -2.21(-1.80%) |
Jan 26, 2023 | 120.85 | 122.67 | 119.44 | 122.59 | 421,156 | +3.59(+3.02%) |
Jan 25, 2023 | 118.25 | 119.03 | 116.59 | 119.00 | 492,266 | -0.08(-0.06%) |
Jan 24, 2023 | 119.28 | 119.28 | 117.27 | 119.07 | 412,960 | -0.40(-0.33%) |
Jan 23, 2023 | 119.92 | 120.75 | 119.13 | 119.47 | 319,832 | +0.09(+0.07%) |
Jan 20, 2023 | 118.24 | 119.62 | 117.23 | 119.39 | 246,486 | +1.52(+1.29%) |
Jan 19, 2023 | 115.96 | 118.41 | 115.60 | 117.86 | 337,935 | +1.31(+1.13%) |
Jan 18, 2023 | 119.45 | 120.80 | 116.48 | 116.55 | 494,177 | -2.23(-1.88%) |
Jan 17, 2023 | 119.07 | 120.08 | 118.37 | 118.78 | 468,170 | +0.12(+0.10%) |
Jan 13, 2023 | 118.36 | 118.99 | 117.02 | 118.66 | 421,442 | +0.26(+0.22%) |
Jan 12, 2023 | 116.68 | 119.21 | 116.66 | 118.40 | 675,576 | +2.33(+2.01%) |
Jan 11, 2023 | 116.68 | 116.87 | 114.82 | 116.06 | 872,457 | +0.40(+0.35%) |
Jan 10, 2023 | 115.28 | 115.80 | 113.81 | 115.66 | 280,591 | +0.95(+0.83%) |
Jan 09, 2023 | 116.93 | 117.05 | 114.49 | 114.71 | 511,132 | -0.20(-0.17%) |
Jan 06, 2023 | 114.30 | 116.36 | 114.11 | 114.91 | 542,540 | +1.92(+1.69%) |
Jan 05, 2023 | 110.98 | 113.53 | 110.73 | 113.00 | 461,459 | +1.86(+1.67%) |
Jan 04, 2023 | 109.12 | 111.71 | 109.02 | 111.14 | 583,024 | +0.20(+0.18%) |
Jan 03, 2023 | 114.66 | 115.18 | 109.67 | 110.94 | 1,083,877 | -4.58(-3.97%) |
Dec 30, 2022 | 114.08 | 115.68 | 114.08 | 115.52 | 489,242 | +0.72(+0.63%) |
Dec 29, 2022 | 112.83 | 115.25 | 112.83 | 114.80 | 464,916 | +1.31(+1.16%) |
Dec 28, 2022 | 116.19 | 116.20 | 113.08 | 113.48 | 520,883 | -2.98(-2.56%) |
Dec 27, 2022 | 115.92 | 116.79 | 115.30 | 116.46 | 544,867 | +1.16(+1.01%) |
Dec 23, 2022 | 112.54 | 115.30 | 112.54 | 115.30 | 578,431 | +3.68(+3.29%) |
Dec 22, 2022 | 114.36 | 114.56 | 109.40 | 111.63 | 598,206 | -2.86(-2.50%) |
Dec 21, 2022 | 114.16 | 114.87 | 112.79 | 114.48 | 609,319 | +2.25(+2.00%) |
Dec 20, 2022 | 110.64 | 112.85 | 110.42 | 112.23 | 666,925 | +1.69(+1.53%) |
Dec 19, 2022 | 111.47 | 112.18 | 109.71 | 110.55 | 394,491 | -0.22(-0.20%) |
Dec 16, 2022 | 110.05 | 111.13 | 109.24 | 110.77 | 371,415 | -1.46(-1.30%) |
Dec 15, 2022 | 111.46 | 112.43 | 110.25 | 112.23 | 419,542 | -0.57(-0.51%) |
Dec 14, 2022 | 114.20 | 114.71 | 111.81 | 112.80 | 498,472 | -0.66(-0.58%) |
Dec 13, 2022 | 113.84 | 114.54 | 112.65 | 113.45 | 735,653 | +2.10(+1.89%) |
Dec 12, 2022 | 109.05 | 111.66 | 108.77 | 111.36 | 577,190 | +2.81(+2.59%) |
Dec 09, 2022 | 110.80 | 111.95 | 108.44 | 108.55 | 595,426 | -2.46(-2.21%) |
Dec 08, 2022 | 113.97 | 114.52 | 110.41 | 111.01 | 604,504 | -0.66(-0.59%) |
Dec 07, 2022 | 111.83 | 113.48 | 110.74 | 111.67 | 948,436 | -0.31(-0.28%) |
Dec 06, 2022 | 114.20 | 115.81 | 111.31 | 111.98 | 871,421 | -3.09(-2.68%) |
Dec 05, 2022 | 120.10 | 120.54 | 114.24 | 115.07 | 1,226,656 | -3.85(-3.24%) |
Dec 02, 2022 | 118.72 | 120.17 | 118.29 | 118.92 | 612,187 | -0.60(-0.50%) |