Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.12 | 117.03 | 113.85 | 115.14 | 13,122,382 | +4.04(+3.64%) |
Feb 27, 2023 | 112.52 | 112.89 | 110.52 | 111.09 | 5,408,758 | +0.75(+0.68%) |
Feb 24, 2023 | 110.04 | 111.12 | 109.42 | 110.34 | 5,859,823 | -1.59(-1.42%) |
Feb 23, 2023 | 111.56 | 112.96 | 108.95 | 111.92 | 7,193,231 | +2.48(+2.27%) |
Feb 22, 2023 | 110.15 | 111.40 | 108.52 | 109.44 | 5,130,201 | -0.61(-0.55%) |
Feb 21, 2023 | 112.38 | 113.56 | 109.70 | 110.05 | 7,668,054 | -4.11(-3.60%) |
Feb 17, 2023 | 115.49 | 116.10 | 112.13 | 114.16 | 9,390,922 | +0.05(+0.04%) |
Feb 16, 2023 | 115.59 | 116.78 | 113.87 | 114.11 | 9,191,602 | -4.03(-3.41%) |
Feb 15, 2023 | 115.71 | 118.26 | 114.71 | 118.14 | 5,035,695 | +1.01(+0.86%) |
Feb 14, 2023 | 113.60 | 117.69 | 112.59 | 117.13 | 4,923,843 | +1.89(+1.64%) |
Feb 13, 2023 | 113.90 | 115.42 | 113.28 | 115.24 | 4,244,570 | +1.74(+1.53%) |
Feb 10, 2023 | 113.53 | 113.70 | 111.72 | 113.50 | 4,423,308 | -1.30(-1.13%) |
Feb 09, 2023 | 117.05 | 118.24 | 113.81 | 114.80 | 5,573,092 | +0.13(+0.11%) |
Feb 08, 2023 | 117.83 | 118.05 | 114.19 | 114.67 | 6,532,240 | -4.52(-3.79%) |
Feb 07, 2023 | 116.09 | 119.95 | 115.46 | 119.19 | 4,989,904 | +2.80(+2.40%) |
Feb 06, 2023 | 116.90 | 118.12 | 115.62 | 116.39 | 5,390,283 | -2.27(-1.91%) |
Feb 03, 2023 | 121.56 | 122.30 | 118.29 | 118.65 | 6,225,745 | -4.23(-3.44%) |
Feb 02, 2023 | 118.98 | 123.54 | 118.97 | 122.89 | 11,316,599 | +5.19(+4.41%) |
Feb 01, 2023 | 110.87 | 118.80 | 110.67 | 117.69 | 9,986,340 | +7.44(+6.75%) |
Jan 31, 2023 | 107.76 | 110.33 | 107.41 | 110.26 | 6,650,239 | +3.25(+3.04%) |
Jan 30, 2023 | 109.47 | 109.74 | 106.77 | 107.00 | 7,433,470 | -4.25(-3.82%) |
Jan 27, 2023 | 111.38 | 112.63 | 109.48 | 111.26 | 8,803,053 | -3.05(-2.66%) |
Jan 26, 2023 | 113.14 | 114.48 | 111.02 | 114.30 | 5,863,844 | +1.61(+1.43%) |
Jan 25, 2023 | 109.76 | 113.17 | 108.20 | 112.69 | 6,017,184 | +0.95(+0.85%) |
Jan 24, 2023 | 112.22 | 112.81 | 111.23 | 111.74 | 3,549,749 | -1.15(-1.02%) |
Jan 23, 2023 | 107.33 | 113.64 | 107.30 | 112.89 | 7,753,264 | +4.45(+4.11%) |
Jan 20, 2023 | 105.62 | 108.56 | 105.31 | 108.44 | 5,135,261 | +3.45(+3.29%) |
Jan 19, 2023 | 108.28 | 108.43 | 104.92 | 104.99 | 5,383,610 | -3.50(-3.23%) |
Jan 18, 2023 | 109.54 | 111.15 | 108.37 | 108.49 | 5,433,581 | +0.29(+0.27%) |
Jan 17, 2023 | 108.19 | 109.41 | 106.59 | 108.20 | 4,902,124 | -0.55(-0.51%) |
Jan 13, 2023 | 106.34 | 108.98 | 106.32 | 108.75 | 5,742,744 | -0.23(-0.21%) |
Jan 12, 2023 | 109.36 | 110.65 | 106.05 | 108.98 | 5,388,540 | +0.14(+0.13%) |
Jan 11, 2023 | 105.50 | 108.97 | 105.35 | 108.84 | 5,593,278 | +2.00(+1.87%) |
Jan 10, 2023 | 104.97 | 106.99 | 104.69 | 106.85 | 4,689,843 | +1.53(+1.46%) |
Jan 09, 2023 | 104.38 | 107.56 | 103.01 | 105.31 | 6,281,350 | +2.19(+2.12%) |
Jan 06, 2023 | 98.89 | 103.70 | 97.49 | 103.12 | 7,322,639 | +6.29(+6.49%) |
Jan 05, 2023 | 96.76 | 98.14 | 96.28 | 96.84 | 4,607,999 | -1.37(-1.40%) |
Jan 04, 2023 | 97.12 | 98.52 | 96.12 | 98.21 | 6,359,246 | +2.55(+2.67%) |
Jan 03, 2023 | 98.67 | 98.91 | 95.06 | 95.66 | 5,988,061 | -0.64(-0.67%) |
Dec 30, 2022 | 94.54 | 96.40 | 93.98 | 96.30 | 3,445,126 | +0.24(+0.25%) |
Dec 29, 2022 | 94.99 | 96.56 | 94.08 | 96.07 | 5,128,525 | +2.88(+3.09%) |
Dec 28, 2022 | 93.62 | 94.72 | 92.64 | 93.18 | 4,320,738 | -1.10(-1.17%) |
Dec 27, 2022 | 95.12 | 95.77 | 94.12 | 94.29 | 6,244,695 | -1.86(-1.93%) |
Dec 23, 2022 | 95.62 | 96.31 | 94.28 | 96.15 | 4,806,665 | -0.38(-0.39%) |
Dec 22, 2022 | 100.98 | 101.48 | 94.91 | 96.52 | 11,446,636 | -8.20(-7.83%) |
Dec 21, 2022 | 103.47 | 105.33 | 103.05 | 104.72 | 4,939,017 | +2.36(+2.31%) |
Dec 20, 2022 | 100.94 | 103.45 | 100.91 | 102.36 | 4,812,989 | -0.48(-0.47%) |
Dec 19, 2022 | 103.67 | 103.90 | 101.53 | 102.84 | 6,230,776 | -0.73(-0.71%) |
Dec 16, 2022 | 103.00 | 104.76 | 102.41 | 103.57 | 13,070,188 | +0.17(+0.16%) |
Dec 15, 2022 | 106.56 | 106.83 | 102.87 | 103.40 | 6,849,156 | -5.02(-4.63%) |
Dec 14, 2022 | 110.13 | 111.36 | 107.35 | 108.43 | 6,500,049 | -2.21(-1.99%) |
Dec 13, 2022 | 114.11 | 114.81 | 109.93 | 110.63 | 9,667,942 | +2.45(+2.27%) |
Dec 12, 2022 | 105.64 | 108.21 | 104.47 | 108.18 | 4,885,009 | +2.03(+1.91%) |
Dec 09, 2022 | 106.59 | 108.53 | 105.82 | 106.15 | 4,758,500 | -1.30(-1.21%) |
Dec 08, 2022 | 105.86 | 108.23 | 105.32 | 107.45 | 5,554,181 | +2.51(+2.39%) |
Dec 07, 2022 | 103.55 | 106.46 | 102.99 | 104.94 | 6,453,640 | +1.38(+1.34%) |
Dec 06, 2022 | 105.64 | 105.88 | 102.62 | 103.55 | 4,622,836 | -1.70(-1.62%) |
Dec 05, 2022 | 105.19 | 106.50 | 104.05 | 105.25 | 4,744,956 | -0.28(-0.26%) |
Dec 02, 2022 | 103.17 | 106.13 | 103.07 | 105.53 | 3,946,994 | -0.30(-0.28%) |