Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 108.34 | 109.31 | 108.06 | 109.31 | 505,278 | +1.37(+1.27%) |
Mar 30, 2023 | 107.44 | 108.09 | 107.35 | 107.94 | 378,850 | +0.40(+0.37%) |
Mar 29, 2023 | 107.13 | 107.69 | 107.02 | 107.53 | 387,883 | -0.22(-0.20%) |
Mar 28, 2023 | 107.65 | 107.83 | 107.36 | 107.75 | 323,217 | +0.02(+0.02%) |
Mar 27, 2023 | 108.27 | 108.69 | 107.61 | 107.73 | 379,273 | -1.85(-1.69%) |
Mar 24, 2023 | 109.99 | 110.25 | 109.24 | 109.59 | 856,595 | +0.42(+0.38%) |
Mar 23, 2023 | 108.33 | 109.37 | 108.00 | 109.17 | 402,946 | +0.25(+0.23%) |
Mar 22, 2023 | 107.13 | 108.98 | 106.92 | 108.92 | 427,619 | +1.54(+1.43%) |
Mar 21, 2023 | 107.69 | 107.99 | 107.14 | 107.38 | 623,203 | -0.94(-0.87%) |
Mar 20, 2023 | 109.26 | 109.26 | 107.98 | 108.33 | 1,565,368 | -0.63(-0.58%) |
Mar 17, 2023 | 109.10 | 110.03 | 108.95 | 108.96 | 6,873,697 | +0.99(+0.92%) |
Mar 16, 2023 | 109.99 | 110.47 | 107.87 | 107.96 | 322,759 | -1.10(-1.01%) |
Mar 15, 2023 | 109.43 | 110.29 | 108.40 | 109.06 | 721,949 | +1.94(+1.81%) |
Mar 14, 2023 | 108.20 | 108.32 | 106.98 | 107.12 | 301,729 | -1.55(-1.42%) |
Mar 13, 2023 | 109.80 | 110.68 | 107.90 | 108.67 | 696,929 | +1.26(+1.17%) |
Mar 10, 2023 | 106.27 | 107.62 | 106.27 | 107.41 | 401,603 | +3.05(+2.93%) |
Mar 09, 2023 | 103.83 | 104.68 | 103.63 | 104.36 | 1,621,329 | +0.43(+0.41%) |
Mar 08, 2023 | 104.59 | 104.97 | 103.65 | 103.93 | 349,920 | +0.08(+0.07%) |
Mar 07, 2023 | 103.81 | 104.30 | 103.29 | 103.85 | 511,921 | +0.45(+0.43%) |
Mar 06, 2023 | 104.23 | 104.24 | 103.30 | 103.40 | 347,038 | -0.43(-0.41%) |
Mar 03, 2023 | 103.29 | 103.86 | 102.96 | 103.83 | 381,419 | +1.78(+1.75%) |
Mar 02, 2023 | 101.89 | 102.27 | 101.69 | 102.05 | 469,338 | -0.86(-0.83%) |
Mar 01, 2023 | 103.54 | 103.67 | 102.72 | 102.91 | 417,832 | -1.05(-1.01%) |
Feb 28, 2023 | 103.16 | 104.08 | 103.03 | 103.96 | 360,682 | +0.14(+0.14%) |
Feb 27, 2023 | 104.04 | 104.25 | 103.66 | 103.82 | 304,840 | +0.30(+0.29%) |
Feb 24, 2023 | 104.05 | 104.16 | 103.32 | 103.51 | 319,199 | -1.27(-1.21%) |
Feb 23, 2023 | 104.10 | 104.99 | 104.10 | 104.78 | 282,676 | +0.70(+0.67%) |
Feb 22, 2023 | 103.92 | 104.41 | 103.90 | 104.08 | 571,720 | +0.60(+0.58%) |
Feb 21, 2023 | 104.10 | 104.19 | 103.39 | 103.48 | 500,750 | -1.75(-1.66%) |
Feb 17, 2023 | 104.19 | 105.26 | 104.13 | 105.23 | 510,679 | +0.58(+0.56%) |
Feb 16, 2023 | 104.87 | 105.12 | 104.42 | 104.65 | 466,137 | -0.90(-0.86%) |
Feb 15, 2023 | 106.08 | 106.38 | 105.31 | 105.56 | 516,276 | -0.90(-0.85%) |
Feb 14, 2023 | 106.68 | 107.06 | 105.72 | 106.46 | 510,445 | -0.34(-0.32%) |
Feb 13, 2023 | 106.21 | 106.81 | 106.17 | 106.81 | 7,257,182 | +0.85(+0.80%) |
Feb 10, 2023 | 106.78 | 106.78 | 105.83 | 105.96 | 289,876 | -0.96(-0.90%) |
Feb 09, 2023 | 108.44 | 108.44 | 106.81 | 106.92 | 510,586 | -0.66(-0.61%) |
Feb 08, 2023 | 107.25 | 107.89 | 106.79 | 107.58 | 548,129 | +0.30(+0.28%) |
Feb 07, 2023 | 107.50 | 108.39 | 107.18 | 107.27 | 611,046 | -0.59(-0.55%) |
Feb 06, 2023 | 107.80 | 108.26 | 107.75 | 107.86 | 581,746 | -0.95(-0.87%) |
Feb 03, 2023 | 108.89 | 109.17 | 108.35 | 108.81 | 1,717,212 | -1.56(-1.41%) |
Feb 02, 2023 | 110.94 | 111.28 | 110.22 | 110.37 | 849,573 | +0.16(+0.15%) |
Feb 01, 2023 | 109.64 | 110.74 | 108.73 | 110.21 | 1,221,417 | +1.17(+1.08%) |
Jan 31, 2023 | 109.05 | 109.08 | 108.10 | 109.04 | 535,497 | +0.66(+0.60%) |
Jan 30, 2023 | 108.52 | 109.05 | 108.31 | 108.38 | 559,108 | -0.34(-0.31%) |
Jan 27, 2023 | 108.30 | 108.86 | 108.14 | 108.72 | 457,820 | -0.30(-0.27%) |
Jan 26, 2023 | 109.19 | 109.49 | 108.59 | 109.02 | 323,933 | -0.53(-0.48%) |
Jan 25, 2023 | 109.53 | 109.98 | 108.94 | 109.55 | 396,187 | +0.17(+0.16%) |
Jan 24, 2023 | 108.65 | 109.54 | 107.96 | 109.38 | 489,459 | +1.18(+1.09%) |
Jan 23, 2023 | 108.08 | 108.61 | 108.04 | 108.20 | 765,746 | -0.28(-0.25%) |
Jan 20, 2023 | 109.06 | 109.22 | 108.43 | 108.48 | 524,864 | -1.54(-1.40%) |
Jan 19, 2023 | 110.04 | 110.31 | 109.58 | 110.01 | 1,838,872 | -0.40(-0.36%) |
Jan 18, 2023 | 110.20 | 110.48 | 109.36 | 110.41 | 458,955 | +2.23(+2.06%) |
Jan 17, 2023 | 107.78 | 108.48 | 107.68 | 108.18 | 740,761 | -0.36(-0.33%) |
Jan 13, 2023 | 108.87 | 109.59 | 108.24 | 108.54 | 480,643 | -0.82(-0.75%) |
Jan 12, 2023 | 107.92 | 109.37 | 107.04 | 109.36 | 1,257,389 | +1.66(+1.54%) |
Jan 11, 2023 | 107.17 | 107.76 | 106.97 | 107.70 | 5,464,300 | +1.30(+1.22%) |
Jan 10, 2023 | 106.86 | 107.01 | 106.02 | 106.40 | 386,255 | -1.36(-1.26%) |
Jan 09, 2023 | 106.73 | 108.00 | 106.56 | 107.76 | 585,058 | +0.51(+0.48%) |
Jan 06, 2023 | 105.28 | 107.38 | 105.18 | 107.24 | 470,886 | +1.56(+1.47%) |
Jan 05, 2023 | 104.68 | 105.72 | 104.56 | 105.69 | 335,086 | +0.22(+0.21%) |
Jan 04, 2023 | 105.79 | 105.93 | 105.03 | 105.47 | 515,755 | +1.15(+1.10%) |