Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 114.94 | 116.84 | 113.66 | 114.95 | 13,143,749 | +4.04(+3.64%) |
Feb 27, 2023 | 112.33 | 112.71 | 110.34 | 110.91 | 5,417,565 | +0.75(+0.68%) |
Feb 24, 2023 | 109.86 | 110.94 | 109.24 | 110.16 | 5,869,365 | -1.58(-1.42%) |
Feb 23, 2023 | 111.38 | 112.78 | 108.77 | 111.74 | 7,204,944 | +2.47(+2.26%) |
Feb 22, 2023 | 109.97 | 111.22 | 108.35 | 109.27 | 5,138,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.20 | 113.38 | 109.53 | 109.87 | 7,680,538 | -4.11(-3.60%) |
Feb 17, 2023 | 115.30 | 115.91 | 111.94 | 113.98 | 9,406,211 | +0.05(+0.04%) |
Feb 16, 2023 | 115.40 | 116.58 | 113.68 | 113.93 | 9,206,567 | -4.02(-3.41%) |
Feb 15, 2023 | 115.52 | 118.07 | 114.52 | 117.95 | 5,043,893 | +1.01(+0.86%) |
Feb 14, 2023 | 113.42 | 117.50 | 112.41 | 116.94 | 4,931,860 | +1.89(+1.64%) |
Feb 13, 2023 | 113.71 | 115.24 | 113.10 | 115.06 | 4,251,480 | +1.74(+1.53%) |
Feb 10, 2023 | 113.35 | 113.51 | 111.54 | 113.32 | 4,430,510 | -1.29(-1.13%) |
Feb 09, 2023 | 116.86 | 118.05 | 113.62 | 114.61 | 5,582,166 | +0.13(+0.11%) |
Feb 08, 2023 | 117.64 | 117.86 | 114.01 | 114.48 | 6,542,875 | -4.51(-3.79%) |
Feb 07, 2023 | 115.90 | 119.75 | 115.27 | 118.99 | 4,998,028 | +2.79(+2.40%) |
Feb 06, 2023 | 116.71 | 117.93 | 115.43 | 116.20 | 5,399,059 | -2.26(-1.91%) |
Feb 03, 2023 | 121.36 | 122.10 | 118.10 | 118.46 | 6,235,881 | -4.23(-3.44%) |
Feb 02, 2023 | 118.79 | 123.34 | 118.78 | 122.69 | 11,335,023 | +5.18(+4.41%) |
Feb 01, 2023 | 110.69 | 118.61 | 110.49 | 117.50 | 10,002,599 | +7.42(+6.74%) |
Jan 31, 2023 | 107.58 | 110.15 | 107.23 | 110.08 | 6,661,067 | +3.25(+3.04%) |
Jan 30, 2023 | 109.29 | 109.56 | 106.60 | 106.83 | 7,445,572 | -4.25(-3.82%) |
Jan 27, 2023 | 111.19 | 112.45 | 109.30 | 111.08 | 8,817,385 | -3.04(-2.66%) |
Jan 26, 2023 | 112.95 | 114.29 | 110.84 | 114.12 | 5,873,391 | +1.61(+1.43%) |
Jan 25, 2023 | 109.58 | 112.99 | 108.03 | 112.51 | 6,026,980 | +0.95(+0.85%) |
Jan 24, 2023 | 112.03 | 112.63 | 111.05 | 111.56 | 3,555,529 | -1.15(-1.02%) |
Jan 23, 2023 | 107.16 | 113.45 | 107.13 | 112.71 | 7,765,887 | +4.45(+4.11%) |
Jan 20, 2023 | 105.45 | 108.39 | 105.14 | 108.26 | 5,143,622 | +3.45(+3.29%) |
Jan 19, 2023 | 108.10 | 108.25 | 104.75 | 104.82 | 5,392,211 | -3.50(-3.23%) |
Jan 18, 2023 | 109.36 | 110.97 | 108.19 | 108.31 | 5,442,428 | +0.29(+0.26%) |
Jan 17, 2023 | 108.02 | 109.23 | 106.42 | 108.03 | 4,910,106 | -0.55(-0.51%) |
Jan 13, 2023 | 106.17 | 108.81 | 106.15 | 108.58 | 5,752,094 | -0.23(-0.21%) |
Jan 12, 2023 | 109.18 | 110.47 | 105.87 | 108.81 | 5,397,313 | +0.14(+0.13%) |
Jan 11, 2023 | 105.33 | 108.80 | 105.18 | 108.67 | 5,602,385 | +2.00(+1.87%) |
Jan 10, 2023 | 104.80 | 106.82 | 104.52 | 106.67 | 4,697,479 | +1.53(+1.46%) |
Jan 09, 2023 | 104.21 | 107.38 | 102.84 | 105.14 | 6,291,577 | +2.19(+2.12%) |
Jan 06, 2023 | 98.73 | 103.53 | 97.33 | 102.95 | 7,334,561 | +6.27(+6.49%) |
Jan 05, 2023 | 96.60 | 97.98 | 96.13 | 96.68 | 4,615,501 | -1.37(-1.40%) |
Jan 04, 2023 | 96.97 | 98.36 | 95.96 | 98.05 | 6,369,600 | +2.55(+2.67%) |
Jan 03, 2023 | 98.51 | 98.75 | 94.90 | 95.51 | 5,997,810 | -0.64(-0.67%) |
Dec 30, 2022 | 94.39 | 96.25 | 93.83 | 96.15 | 3,450,735 | +0.24(+0.25%) |
Dec 29, 2022 | 94.83 | 96.40 | 93.93 | 95.91 | 5,136,874 | +2.88(+3.09%) |
Dec 28, 2022 | 93.47 | 94.57 | 92.49 | 93.03 | 4,327,772 | -1.10(-1.17%) |
Dec 27, 2022 | 94.96 | 95.61 | 93.97 | 94.13 | 6,254,862 | -1.86(-1.93%) |
Dec 23, 2022 | 95.47 | 96.15 | 94.12 | 95.99 | 4,814,491 | -0.38(-0.39%) |
Dec 22, 2022 | 100.82 | 101.31 | 94.75 | 96.36 | 11,465,272 | -8.18(-7.83%) |
Dec 21, 2022 | 103.31 | 105.16 | 102.88 | 104.55 | 4,947,058 | +2.36(+2.31%) |
Dec 20, 2022 | 100.78 | 103.28 | 100.75 | 102.19 | 4,820,825 | -0.48(-0.47%) |
Dec 19, 2022 | 103.50 | 103.73 | 101.37 | 102.67 | 6,240,921 | -0.73(-0.71%) |
Dec 16, 2022 | 102.83 | 104.59 | 102.24 | 103.40 | 13,091,468 | +0.17(+0.16%) |
Dec 15, 2022 | 106.39 | 106.65 | 102.70 | 103.24 | 6,860,307 | -5.02(-4.63%) |
Dec 14, 2022 | 109.95 | 111.18 | 107.18 | 108.25 | 6,510,632 | -2.20(-1.99%) |
Dec 13, 2022 | 113.93 | 114.62 | 109.75 | 110.45 | 9,683,682 | +2.45(+2.27%) |
Dec 12, 2022 | 105.47 | 108.03 | 104.30 | 108.00 | 4,892,962 | +2.02(+1.91%) |
Dec 09, 2022 | 106.42 | 108.35 | 105.64 | 105.98 | 4,766,247 | -1.29(-1.21%) |
Dec 08, 2022 | 105.69 | 108.05 | 105.15 | 107.27 | 5,563,224 | +2.51(+2.39%) |
Dec 07, 2022 | 103.38 | 106.29 | 102.82 | 104.77 | 6,464,147 | +1.38(+1.34%) |
Dec 06, 2022 | 105.47 | 105.71 | 102.46 | 103.38 | 4,630,362 | -1.70(-1.62%) |
Dec 05, 2022 | 105.02 | 106.33 | 103.88 | 105.08 | 4,752,682 | -0.28(-0.26%) |
Dec 02, 2022 | 103.00 | 105.96 | 102.90 | 105.36 | 3,953,420 | -0.30(-0.28%) |