Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.57 | 97.69 | 95.56 | 97.24 | 1,434,651 | +1.95(+2.05%) |
Mar 30, 2023 | 94.45 | 95.89 | 94.34 | 95.29 | 1,226,538 | +1.09(+1.16%) |
Mar 29, 2023 | 91.89 | 94.44 | 91.39 | 94.20 | 1,072,587 | +2.76(+3.02%) |
Mar 28, 2023 | 91.23 | 92.10 | 90.81 | 91.44 | 859,879 | -0.06(-0.07%) |
Mar 27, 2023 | 91.50 | 92.10 | 91.10 | 91.50 | 1,078,391 | +0.76(+0.84%) |
Mar 24, 2023 | 90.01 | 91.16 | 89.34 | 90.74 | 772,224 | +0.63(+0.70%) |
Mar 23, 2023 | 91.69 | 91.69 | 89.35 | 90.11 | 1,244,800 | +0.03(+0.03%) |
Mar 22, 2023 | 92.25 | 92.25 | 89.98 | 90.08 | 963,168 | -2.00(-2.17%) |
Mar 21, 2023 | 92.24 | 92.82 | 91.77 | 92.08 | 1,581,097 | -0.26(-0.28%) |
Mar 20, 2023 | 92.07 | 93.76 | 91.23 | 92.34 | 1,201,311 | +0.67(+0.73%) |
Mar 17, 2023 | 92.37 | 92.45 | 90.49 | 91.67 | 1,758,429 | -1.74(-1.86%) |
Mar 16, 2023 | 87.45 | 93.63 | 87.34 | 93.41 | 2,829,183 | +5.67(+6.46%) |
Mar 15, 2023 | 89.25 | 89.64 | 87.52 | 87.74 | 1,512,390 | -2.51(-2.78%) |
Mar 14, 2023 | 91.47 | 91.57 | 89.96 | 90.25 | 1,556,421 | +0.23(+0.26%) |
Mar 13, 2023 | 90.45 | 92.64 | 89.83 | 90.02 | 1,956,749 | -0.47(-0.52%) |
Mar 10, 2023 | 92.28 | 92.91 | 89.39 | 90.49 | 1,692,384 | -2.50(-2.69%) |
Mar 09, 2023 | 94.13 | 94.61 | 92.17 | 92.99 | 1,539,586 | -1.32(-1.40%) |
Mar 08, 2023 | 93.53 | 94.60 | 92.81 | 94.31 | 1,582,838 | +0.89(+0.95%) |
Mar 07, 2023 | 93.47 | 95.50 | 92.88 | 93.42 | 2,363,707 | -0.88(-0.93%) |
Mar 06, 2023 | 94.99 | 97.11 | 93.38 | 94.30 | 4,400,596 | -6.90(-6.82%) |
Mar 03, 2023 | 100.26 | 101.48 | 98.65 | 101.20 | 1,340,403 | +1.08(+1.08%) |
Mar 02, 2023 | 100.39 | 100.79 | 99.25 | 100.12 | 1,182,240 | -0.87(-0.86%) |
Mar 01, 2023 | 100.26 | 102.79 | 100.26 | 100.99 | 1,689,055 | +1.40(+1.41%) |
Feb 28, 2023 | 99.30 | 102.96 | 97.37 | 99.59 | 2,827,483 | -3.65(-3.54%) |
Feb 27, 2023 | 102.31 | 103.58 | 102.08 | 103.24 | 1,445,268 | +1.17(+1.15%) |
Feb 24, 2023 | 102.50 | 102.97 | 101.48 | 102.07 | 1,468,028 | -1.11(-1.08%) |
Feb 23, 2023 | 103.20 | 103.97 | 102.78 | 103.18 | 979,801 | +0.06(+0.06%) |
Feb 22, 2023 | 104.37 | 105.69 | 102.94 | 103.12 | 1,952,667 | -2.85(-2.69%) |
Feb 21, 2023 | 108.44 | 108.44 | 105.92 | 105.97 | 986,988 | -2.34(-2.16%) |
Feb 17, 2023 | 107.04 | 108.36 | 106.55 | 108.31 | 969,895 | +1.02(+0.95%) |
Feb 16, 2023 | 108.06 | 108.28 | 106.75 | 107.29 | 880,038 | -0.89(-0.82%) |
Feb 15, 2023 | 108.60 | 108.82 | 107.66 | 108.18 | 1,203,432 | -0.56(-0.51%) |
Feb 14, 2023 | 108.00 | 109.13 | 105.93 | 108.74 | 1,193,149 | -0.27(-0.25%) |
Feb 13, 2023 | 109.15 | 109.65 | 108.42 | 109.01 | 1,233,437 | -0.45(-0.41%) |
Feb 10, 2023 | 110.11 | 110.67 | 109.09 | 109.46 | 748,874 | -1.24(-1.12%) |
Feb 09, 2023 | 110.62 | 111.73 | 110.47 | 110.70 | 987,324 | +0.26(+0.24%) |
Feb 08, 2023 | 110.59 | 111.79 | 109.72 | 110.44 | 834,221 | -0.87(-0.78%) |
Feb 07, 2023 | 112.03 | 112.03 | 109.90 | 111.31 | 1,736,375 | -0.87(-0.78%) |
Feb 06, 2023 | 111.80 | 112.98 | 110.78 | 112.18 | 902,512 | -0.02(-0.02%) |
Feb 03, 2023 | 113.26 | 113.97 | 111.59 | 112.20 | 1,062,620 | -0.64(-0.57%) |
Feb 02, 2023 | 116.64 | 116.70 | 111.84 | 112.84 | 1,758,454 | -3.87(-3.32%) |
Feb 01, 2023 | 115.05 | 116.86 | 114.25 | 116.71 | 1,576,136 | +1.36(+1.18%) |
Jan 31, 2023 | 115.00 | 115.59 | 114.55 | 115.35 | 1,237,395 | +0.65(+0.57%) |
Jan 30, 2023 | 116.62 | 117.49 | 114.61 | 114.70 | 1,516,479 | -2.57(-2.19%) |
Jan 27, 2023 | 117.00 | 117.77 | 116.81 | 117.27 | 1,217,219 | +0.29(+0.25%) |
Jan 26, 2023 | 116.00 | 117.11 | 115.03 | 116.98 | 1,346,679 | +0.95(+0.82%) |
Jan 25, 2023 | 114.60 | 116.59 | 114.39 | 116.03 | 2,475,462 | +2.21(+1.94%) |
Jan 24, 2023 | 111.45 | 114.02 | 111.26 | 113.82 | 1,202,726 | +2.37(+2.13%) |
Jan 23, 2023 | 110.40 | 111.55 | 110.20 | 111.45 | 1,191,496 | +0.70(+0.63%) |
Jan 20, 2023 | 109.47 | 111.03 | 109.29 | 110.75 | 1,338,390 | +1.55(+1.42%) |
Jan 19, 2023 | 110.47 | 110.47 | 109.10 | 109.20 | 1,147,927 | -1.49(-1.35%) |
Jan 18, 2023 | 111.31 | 112.05 | 110.33 | 110.69 | 1,107,343 | -1.03(-0.92%) |
Jan 17, 2023 | 111.55 | 112.98 | 111.02 | 111.72 | 1,554,882 | -1.00(-0.89%) |
Jan 13, 2023 | 112.25 | 114.80 | 111.87 | 112.72 | 1,582,120 | -0.85(-0.75%) |
Jan 12, 2023 | 110.50 | 113.65 | 110.01 | 113.57 | 1,723,526 | +2.42(+2.18%) |
Jan 11, 2023 | 111.23 | 112.70 | 109.14 | 111.15 | 1,699,094 | -0.25(-0.22%) |
Jan 10, 2023 | 107.26 | 111.97 | 106.99 | 111.40 | 2,864,742 | +4.30(+4.01%) |
Jan 09, 2023 | 109.83 | 110.25 | 105.95 | 107.10 | 2,526,700 | -1.61(-1.48%) |
Jan 06, 2023 | 108.17 | 109.29 | 106.90 | 108.71 | 2,205,809 | +1.85(+1.73%) |
Jan 05, 2023 | 107.00 | 107.59 | 105.77 | 106.86 | 1,917,487 | -0.06(-0.06%) |
Jan 04, 2023 | 103.69 | 106.93 | 102.26 | 106.92 | 2,741,421 | +6.31(+6.27%) |