Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 116.58 | 118.39 | 115.92 | 118.23 | 228,413 | +2.79(+2.42%) |
Mar 30, 2023 | 115.53 | 116.14 | 114.78 | 115.44 | 144,028 | +0.66(+0.58%) |
Mar 29, 2023 | 114.82 | 115.59 | 114.00 | 114.78 | 128,026 | +0.63(+0.55%) |
Mar 28, 2023 | 113.64 | 115.23 | 113.64 | 114.14 | 99,313 | +0.13(+0.11%) |
Mar 27, 2023 | 113.60 | 114.51 | 113.09 | 114.02 | 139,547 | +1.44(+1.28%) |
Mar 24, 2023 | 110.50 | 112.93 | 109.71 | 112.58 | 162,536 | +1.15(+1.03%) |
Mar 23, 2023 | 113.23 | 115.02 | 111.03 | 111.43 | 265,996 | -1.83(-1.61%) |
Mar 22, 2023 | 116.67 | 116.72 | 113.19 | 113.26 | 222,122 | -3.29(-2.82%) |
Mar 21, 2023 | 117.40 | 117.74 | 115.31 | 116.55 | 213,083 | +1.22(+1.05%) |
Mar 20, 2023 | 114.32 | 116.86 | 113.99 | 115.33 | 255,955 | +2.17(+1.92%) |
Mar 17, 2023 | 115.45 | 116.06 | 112.06 | 113.16 | 1,508,810 | -2.60(-2.24%) |
Mar 16, 2023 | 113.00 | 116.39 | 112.42 | 115.76 | 271,641 | +1.99(+1.75%) |
Mar 15, 2023 | 113.49 | 114.55 | 110.72 | 113.76 | 392,197 | -1.87(-1.62%) |
Mar 14, 2023 | 116.91 | 117.36 | 113.77 | 115.63 | 377,520 | +1.71(+1.50%) |
Mar 13, 2023 | 113.69 | 114.92 | 111.62 | 113.92 | 508,116 | -1.40(-1.21%) |
Mar 10, 2023 | 117.57 | 117.73 | 114.92 | 115.32 | 288,892 | -2.53(-2.15%) |
Mar 09, 2023 | 119.34 | 119.89 | 117.81 | 117.85 | 180,308 | -1.08(-0.91%) |
Mar 08, 2023 | 119.55 | 120.25 | 118.26 | 118.93 | 125,543 | -0.54(-0.45%) |
Mar 07, 2023 | 120.24 | 120.97 | 118.93 | 119.47 | 145,131 | -0.77(-0.64%) |
Mar 06, 2023 | 119.08 | 120.25 | 118.70 | 120.24 | 149,463 | +0.73(+0.61%) |
Mar 03, 2023 | 120.55 | 120.55 | 118.87 | 119.51 | 143,084 | -0.62(-0.52%) |
Mar 02, 2023 | 118.96 | 120.17 | 118.90 | 120.13 | 182,632 | +0.11(+0.09%) |
Mar 01, 2023 | 119.30 | 121.42 | 118.86 | 120.02 | 259,743 | -0.16(-0.14%) |
Feb 28, 2023 | 118.79 | 121.75 | 118.79 | 120.19 | 387,762 | +1.39(+1.17%) |
Feb 27, 2023 | 119.18 | 120.84 | 118.52 | 118.79 | 322,609 | +0.54(+0.46%) |
Feb 24, 2023 | 118.73 | 119.43 | 116.72 | 118.25 | 172,218 | -1.72(-1.43%) |
Feb 23, 2023 | 121.05 | 121.32 | 118.65 | 119.97 | 205,578 | -0.61(-0.51%) |
Feb 22, 2023 | 120.15 | 121.93 | 119.45 | 120.58 | 227,998 | +0.19(+0.16%) |
Feb 21, 2023 | 120.80 | 121.66 | 120.38 | 120.38 | 256,177 | -1.26(-1.04%) |
Feb 17, 2023 | 119.66 | 121.99 | 119.66 | 121.64 | 330,572 | +2.33(+1.96%) |
Feb 16, 2023 | 115.14 | 119.79 | 115.14 | 119.31 | 274,624 | +2.90(+2.49%) |
Feb 15, 2023 | 114.46 | 116.50 | 114.46 | 116.41 | 230,430 | +0.94(+0.81%) |
Feb 14, 2023 | 115.02 | 116.07 | 113.95 | 115.47 | 249,207 | +0.44(+0.38%) |
Feb 13, 2023 | 114.46 | 115.17 | 113.72 | 115.03 | 285,437 | +0.75(+0.65%) |
Feb 10, 2023 | 112.94 | 115.38 | 112.80 | 114.29 | 335,549 | +1.33(+1.17%) |
Feb 09, 2023 | 111.38 | 115.26 | 110.62 | 112.96 | 342,904 | +4.69(+4.33%) |
Feb 08, 2023 | 108.89 | 109.61 | 107.03 | 108.27 | 189,208 | -1.54(-1.40%) |
Feb 07, 2023 | 107.30 | 109.81 | 106.61 | 109.81 | 180,788 | +1.34(+1.23%) |
Feb 06, 2023 | 109.09 | 109.76 | 107.51 | 108.48 | 152,514 | -1.22(-1.11%) |
Feb 03, 2023 | 108.92 | 110.85 | 108.92 | 109.70 | 214,068 | -0.60(-0.54%) |
Feb 02, 2023 | 107.34 | 110.42 | 106.80 | 110.30 | 167,954 | +3.36(+3.14%) |
Feb 01, 2023 | 106.02 | 107.49 | 104.53 | 106.94 | 209,930 | -0.13(-0.13%) |
Jan 31, 2023 | 105.44 | 107.22 | 105.02 | 107.07 | 186,706 | +1.72(+1.64%) |
Jan 30, 2023 | 104.56 | 106.39 | 104.56 | 105.35 | 147,358 | +0.17(+0.16%) |
Jan 27, 2023 | 107.36 | 107.73 | 104.88 | 105.18 | 212,986 | -2.85(-2.64%) |
Jan 26, 2023 | 107.61 | 108.40 | 107.03 | 108.03 | 166,592 | +0.69(+0.64%) |
Jan 25, 2023 | 109.92 | 109.92 | 107.03 | 107.34 | 149,459 | -3.99(-3.58%) |
Jan 24, 2023 | 112.04 | 112.04 | 110.37 | 111.33 | 80,111 | -0.16(-0.15%) |
Jan 23, 2023 | 110.43 | 112.31 | 110.16 | 111.50 | 102,404 | +0.93(+0.84%) |
Jan 20, 2023 | 108.50 | 110.69 | 106.88 | 110.57 | 164,214 | +2.41(+2.23%) |
Jan 19, 2023 | 106.80 | 108.97 | 106.67 | 108.16 | 167,670 | +0.68(+0.63%) |
Jan 18, 2023 | 109.07 | 110.26 | 107.43 | 107.48 | 115,784 | -1.35(-1.24%) |
Jan 17, 2023 | 111.37 | 112.07 | 108.80 | 108.83 | 183,433 | -2.37(-2.13%) |
Jan 13, 2023 | 109.66 | 111.53 | 109.66 | 111.20 | 182,025 | +0.44(+0.39%) |
Jan 12, 2023 | 110.88 | 111.61 | 109.98 | 110.76 | 95,652 | +0.08(+0.07%) |
Jan 11, 2023 | 107.92 | 110.80 | 107.92 | 110.69 | 100,903 | +2.81(+2.60%) |
Jan 10, 2023 | 105.92 | 108.21 | 104.72 | 107.88 | 103,843 | +1.30(+1.22%) |
Jan 09, 2023 | 109.76 | 109.81 | 106.00 | 106.58 | 118,217 | -3.06(-2.79%) |
Jan 06, 2023 | 107.88 | 109.88 | 107.38 | 109.64 | 189,032 | +2.92(+2.73%) |
Jan 05, 2023 | 109.13 | 109.13 | 106.27 | 106.72 | 114,841 | -3.16(-2.87%) |
Jan 04, 2023 | 110.69 | 110.89 | 108.99 | 109.88 | 101,994 | +0.42(+0.38%) |