Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.12 | 122.07 | 118.77 | 120.01 | 1,140,992 | +0.40(+0.33%) |
Feb 27, 2023 | 120.02 | 121.70 | 118.70 | 119.61 | 825,474 | +1.40(+1.18%) |
Feb 24, 2023 | 118.83 | 119.54 | 116.64 | 118.21 | 904,196 | -3.06(-2.52%) |
Feb 23, 2023 | 120.42 | 122.42 | 117.89 | 121.27 | 1,213,909 | +2.57(+2.17%) |
Feb 22, 2023 | 116.00 | 119.93 | 116.00 | 118.70 | 1,227,598 | +2.93(+2.53%) |
Feb 21, 2023 | 122.71 | 123.65 | 115.72 | 115.77 | 1,906,610 | -11.00(-8.68%) |
Feb 17, 2023 | 127.00 | 127.15 | 123.53 | 126.77 | 2,406,845 | -3.14(-2.42%) |
Feb 16, 2023 | 135.70 | 137.79 | 129.63 | 129.91 | 2,348,396 | -5.32(-3.93%) |
Feb 15, 2023 | 127.55 | 141.54 | 127.55 | 135.23 | 4,625,187 | +10.02(+8.00%) |
Feb 14, 2023 | 120.80 | 125.44 | 118.64 | 125.21 | 1,864,639 | +2.97(+2.43%) |
Feb 13, 2023 | 116.97 | 122.71 | 116.00 | 122.24 | 1,653,010 | +5.58(+4.78%) |
Feb 10, 2023 | 116.00 | 118.00 | 114.77 | 116.66 | 879,171 | -1.26(-1.07%) |
Feb 09, 2023 | 119.28 | 121.63 | 116.78 | 117.92 | 909,521 | -0.14(-0.12%) |
Feb 08, 2023 | 121.85 | 122.23 | 117.83 | 118.06 | 1,167,776 | -4.57(-3.73%) |
Feb 07, 2023 | 120.22 | 123.13 | 119.44 | 122.63 | 1,068,503 | +1.24(+1.02%) |
Feb 06, 2023 | 121.45 | 122.89 | 120.11 | 121.39 | 1,094,288 | -1.05(-0.86%) |
Feb 03, 2023 | 124.24 | 128.00 | 121.79 | 122.44 | 1,667,317 | -8.52(-6.51%) |
Feb 02, 2023 | 129.20 | 133.00 | 125.86 | 130.96 | 2,195,587 | +4.42(+3.49%) |
Feb 01, 2023 | 120.10 | 127.05 | 118.77 | 126.54 | 1,913,929 | +5.94(+4.93%) |
Jan 31, 2023 | 114.24 | 120.61 | 113.59 | 120.60 | 1,337,349 | +7.46(+6.59%) |
Jan 30, 2023 | 115.17 | 115.64 | 112.46 | 113.14 | 1,252,487 | -4.56(-3.87%) |
Jan 27, 2023 | 112.75 | 118.86 | 112.40 | 117.70 | 1,064,100 | +4.73(+4.19%) |
Jan 26, 2023 | 112.53 | 114.73 | 111.19 | 112.97 | 1,004,455 | +1.76(+1.58%) |
Jan 25, 2023 | 111.20 | 111.52 | 107.14 | 111.21 | 1,245,031 | -3.18(-2.78%) |
Jan 24, 2023 | 114.50 | 116.24 | 112.00 | 114.39 | 925,096 | -1.66(-1.43%) |
Jan 23, 2023 | 110.03 | 116.21 | 108.10 | 116.05 | 1,289,401 | +7.56(+6.97%) |
Jan 20, 2023 | 106.65 | 109.08 | 105.02 | 108.49 | 1,374,566 | +3.17(+3.01%) |
Jan 19, 2023 | 112.00 | 112.49 | 104.68 | 105.32 | 1,806,795 | -8.59(-7.54%) |
Jan 18, 2023 | 115.73 | 117.00 | 113.20 | 113.91 | 967,892 | -0.59(-0.52%) |
Jan 17, 2023 | 113.34 | 115.18 | 111.85 | 114.50 | 1,141,639 | +0.84(+0.74%) |
Jan 13, 2023 | 111.09 | 114.60 | 110.60 | 113.66 | 1,137,828 | +0.11(+0.10%) |
Jan 12, 2023 | 112.50 | 113.56 | 108.05 | 113.55 | 1,294,393 | +1.87(+1.67%) |
Jan 11, 2023 | 110.19 | 111.87 | 108.90 | 111.68 | 1,695,491 | +2.12(+1.94%) |
Jan 10, 2023 | 104.00 | 109.61 | 103.97 | 109.56 | 1,864,433 | +4.82(+4.60%) |
Jan 09, 2023 | 102.51 | 107.40 | 101.75 | 104.74 | 1,668,552 | +3.99(+3.96%) |
Jan 06, 2023 | 99.60 | 101.58 | 96.58 | 100.75 | 1,402,798 | +2.48(+2.52%) |
Jan 05, 2023 | 99.95 | 100.68 | 97.24 | 98.27 | 1,564,118 | -3.65(-3.58%) |
Jan 04, 2023 | 99.85 | 103.14 | 98.38 | 101.92 | 1,835,846 | +4.21(+4.31%) |
Jan 03, 2023 | 102.69 | 103.33 | 96.60 | 97.71 | 1,738,521 | -2.95(-2.93%) |
Dec 30, 2022 | 99.33 | 100.83 | 97.34 | 100.66 | 1,872,054 | +0.02(+0.02%) |
Dec 29, 2022 | 97.24 | 102.73 | 95.89 | 100.64 | 2,894,197 | +4.40(+4.57%) |
Dec 28, 2022 | 93.55 | 96.62 | 92.43 | 96.24 | 3,369,734 | +5.09(+5.58%) |
Dec 27, 2022 | 92.42 | 92.42 | 88.84 | 91.15 | 1,185,824 | -1.04(-1.13%) |
Dec 23, 2022 | 90.00 | 92.24 | 89.21 | 92.19 | 1,292,660 | +2.40(+2.67%) |
Dec 22, 2022 | 90.85 | 91.27 | 86.29 | 89.79 | 2,085,737 | -2.29(-2.49%) |
Dec 21, 2022 | 91.63 | 92.12 | 88.05 | 92.08 | 2,120,515 | +1.15(+1.26%) |
Dec 20, 2022 | 90.02 | 93.25 | 88.53 | 90.93 | 1,327,015 | -0.80(-0.87%) |
Dec 19, 2022 | 94.40 | 97.09 | 90.65 | 91.73 | 2,012,447 | -2.95(-3.12%) |
Dec 16, 2022 | 91.94 | 95.17 | 91.32 | 94.68 | 3,414,522 | +1.80(+1.94%) |
Dec 15, 2022 | 98.31 | 99.30 | 91.93 | 92.88 | 2,533,622 | -8.27(-8.18%) |
Dec 14, 2022 | 98.50 | 104.54 | 98.50 | 101.15 | 2,021,908 | +2.35(+2.38%) |
Dec 13, 2022 | 99.36 | 102.75 | 97.96 | 98.80 | 2,644,746 | +2.80(+2.92%) |
Dec 12, 2022 | 91.95 | 96.38 | 91.59 | 96.00 | 1,564,927 | +3.33(+3.59%) |
Dec 09, 2022 | 92.40 | 95.26 | 92.20 | 92.67 | 1,285,075 | -0.04(-0.04%) |
Dec 08, 2022 | 91.65 | 93.33 | 89.90 | 92.71 | 1,480,007 | +1.97(+2.17%) |
Dec 07, 2022 | 93.62 | 94.73 | 89.90 | 90.74 | 1,660,747 | -3.55(-3.76%) |
Dec 06, 2022 | 97.65 | 97.99 | 92.78 | 94.29 | 2,216,000 | -2.31(-2.39%) |
Dec 05, 2022 | 99.72 | 100.72 | 96.60 | 96.60 | 2,196,647 | -4.10(-4.07%) |
Dec 02, 2022 | 101.00 | 105.39 | 100.55 | 100.70 | 1,490,256 | -2.39(-2.32%) |