Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.27 | 124.99 | 121.80 | 124.03 | 509,296 | +2.25(+1.85%) |
Mar 30, 2023 | 122.88 | 123.89 | 120.96 | 121.78 | 218,841 | -0.22(-0.18%) |
Mar 29, 2023 | 122.20 | 126.24 | 121.67 | 122.00 | 436,538 | +0.86(+0.71%) |
Mar 28, 2023 | 120.73 | 123.10 | 120.27 | 121.14 | 238,120 | +0.01(+0.01%) |
Mar 27, 2023 | 122.56 | 123.89 | 119.82 | 121.13 | 190,560 | -0.08(-0.07%) |
Mar 24, 2023 | 118.64 | 121.55 | 117.56 | 121.21 | 261,659 | +1.98(+1.66%) |
Mar 23, 2023 | 118.96 | 122.50 | 117.92 | 119.23 | 319,662 | +1.34(+1.14%) |
Mar 22, 2023 | 118.77 | 121.20 | 117.22 | 117.89 | 316,384 | -0.65(-0.55%) |
Mar 21, 2023 | 116.60 | 119.76 | 115.90 | 118.54 | 298,089 | +3.49(+3.03%) |
Mar 20, 2023 | 113.29 | 115.24 | 112.67 | 115.05 | 188,358 | +2.13(+1.89%) |
Mar 17, 2023 | 115.42 | 115.50 | 111.78 | 112.92 | 385,057 | -1.79(-1.56%) |
Mar 16, 2023 | 109.00 | 114.75 | 108.30 | 114.71 | 320,551 | +4.40(+3.99%) |
Mar 15, 2023 | 106.53 | 111.50 | 105.70 | 110.31 | 317,423 | +1.85(+1.71%) |
Mar 14, 2023 | 114.22 | 115.11 | 106.18 | 108.46 | 592,178 | -2.96(-2.66%) |
Mar 13, 2023 | 106.00 | 113.68 | 103.29 | 111.42 | 657,360 | +4.15(+3.87%) |
Mar 10, 2023 | 113.98 | 113.98 | 105.08 | 107.27 | 728,180 | -8.04(-6.97%) |
Mar 09, 2023 | 119.00 | 121.29 | 114.67 | 115.31 | 624,049 | -3.69(-3.10%) |
Mar 08, 2023 | 116.98 | 119.30 | 115.15 | 119.00 | 354,393 | +1.47(+1.25%) |
Mar 07, 2023 | 117.61 | 119.64 | 116.28 | 117.53 | 433,046 | +0.10(+0.09%) |
Mar 06, 2023 | 118.61 | 119.10 | 116.13 | 117.43 | 423,986 | -1.50(-1.26%) |
Mar 03, 2023 | 118.63 | 119.23 | 114.22 | 118.93 | 583,489 | +0.53(+0.45%) |
Mar 02, 2023 | 115.88 | 118.95 | 115.88 | 118.40 | 205,949 | +0.27(+0.23%) |
Mar 01, 2023 | 117.98 | 119.61 | 116.37 | 118.13 | 223,609 | +0.45(+0.38%) |
Feb 28, 2023 | 115.15 | 120.93 | 114.95 | 117.68 | 615,353 | -2.57(-2.14%) |
Feb 27, 2023 | 118.53 | 120.69 | 117.00 | 120.25 | 367,669 | +3.59(+3.08%) |
Feb 24, 2023 | 105.32 | 117.88 | 104.95 | 116.66 | 949,991 | +8.97(+8.33%) |
Feb 23, 2023 | 109.00 | 110.88 | 105.71 | 107.69 | 617,384 | -0.10(-0.09%) |
Feb 22, 2023 | 108.71 | 110.44 | 105.73 | 107.79 | 272,790 | -0.66(-0.61%) |
Feb 21, 2023 | 110.96 | 110.96 | 106.55 | 108.45 | 406,562 | -4.28(-3.80%) |
Feb 17, 2023 | 111.91 | 113.37 | 110.22 | 112.73 | 328,631 | +1.09(+0.98%) |
Feb 16, 2023 | 108.42 | 114.31 | 107.05 | 111.64 | 454,953 | +1.23(+1.11%) |
Feb 15, 2023 | 107.30 | 111.55 | 107.30 | 110.41 | 247,934 | +2.99(+2.78%) |
Feb 14, 2023 | 104.60 | 107.94 | 103.58 | 107.42 | 220,905 | +1.87(+1.77%) |
Feb 13, 2023 | 104.46 | 106.93 | 103.35 | 105.55 | 159,044 | +1.45(+1.39%) |
Feb 10, 2023 | 103.56 | 105.38 | 101.98 | 104.10 | 369,612 | -0.85(-0.81%) |
Feb 09, 2023 | 106.23 | 106.74 | 104.34 | 104.95 | 369,812 | -0.39(-0.37%) |
Feb 08, 2023 | 107.96 | 111.04 | 105.19 | 105.34 | 220,479 | -3.38(-3.11%) |
Feb 07, 2023 | 106.43 | 109.16 | 104.95 | 108.72 | 273,097 | +3.08(+2.92%) |
Feb 06, 2023 | 108.45 | 108.57 | 104.53 | 105.64 | 388,749 | -3.65(-3.34%) |
Feb 03, 2023 | 108.08 | 110.95 | 105.44 | 109.29 | 380,654 | -1.89(-1.70%) |
Feb 02, 2023 | 103.69 | 111.39 | 103.69 | 111.18 | 511,199 | +8.93(+8.73%) |
Feb 01, 2023 | 98.30 | 102.69 | 96.52 | 102.25 | 321,538 | +3.95(+4.02%) |
Jan 31, 2023 | 96.92 | 99.16 | 96.92 | 98.30 | 210,424 | +2.04(+2.12%) |
Jan 30, 2023 | 98.75 | 99.72 | 96.20 | 96.26 | 191,230 | -4.05(-4.04%) |
Jan 27, 2023 | 97.05 | 101.61 | 96.75 | 100.31 | 197,358 | +3.08(+3.17%) |
Jan 26, 2023 | 97.97 | 98.57 | 94.51 | 97.23 | 135,583 | +0.82(+0.85%) |
Jan 25, 2023 | 98.06 | 98.06 | 96.09 | 96.41 | 105,815 | -2.99(-3.01%) |
Jan 24, 2023 | 99.98 | 101.11 | 98.83 | 99.40 | 92,718 | -0.78(-0.78%) |
Jan 23, 2023 | 100.18 | 101.55 | 98.96 | 100.18 | 206,602 | +0.28(+0.28%) |
Jan 20, 2023 | 101.61 | 102.12 | 98.89 | 99.90 | 225,458 | -0.21(-0.21%) |
Jan 19, 2023 | 99.68 | 101.40 | 98.46 | 100.11 | 236,112 | -1.00(-0.99%) |
Jan 18, 2023 | 106.87 | 107.00 | 99.30 | 101.11 | 211,818 | -4.90(-4.62%) |
Jan 17, 2023 | 101.23 | 106.49 | 100.20 | 106.01 | 209,824 | +4.22(+4.15%) |
Jan 13, 2023 | 101.94 | 104.54 | 98.77 | 101.79 | 207,490 | -1.11(-1.08%) |
Jan 12, 2023 | 105.70 | 105.92 | 101.54 | 102.90 | 448,375 | -2.32(-2.20%) |
Jan 11, 2023 | 99.00 | 106.98 | 99.00 | 105.22 | 662,286 | +6.23(+6.29%) |
Jan 10, 2023 | 88.02 | 101.00 | 87.24 | 98.99 | 598,122 | +11.16(+12.71%) |
Jan 09, 2023 | 87.00 | 92.95 | 86.07 | 87.83 | 356,762 | +1.94(+2.26%) |
Jan 06, 2023 | 87.72 | 88.68 | 85.74 | 85.89 | 464,784 | -2.21(-2.51%) |
Jan 05, 2023 | 93.51 | 94.68 | 87.85 | 88.10 | 280,539 | -6.37(-6.74%) |
Jan 04, 2023 | 94.50 | 95.59 | 92.72 | 94.47 | 199,836 | +0.39(+0.41%) |