Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 111.93 | 114.66 | 111.67 | 114.14 | 823,596 | +2.34(+2.09%) |
Mar 30, 2023 | 114.55 | 115.84 | 111.74 | 111.80 | 984,302 | -1.56(-1.37%) |
Mar 29, 2023 | 113.73 | 113.91 | 112.33 | 113.35 | 903,503 | +0.99(+0.88%) |
Mar 28, 2023 | 112.78 | 114.83 | 111.36 | 112.36 | 1,181,696 | +2.74(+2.50%) |
Mar 27, 2023 | 108.99 | 109.86 | 107.15 | 109.62 | 1,106,190 | +1.64(+1.52%) |
Mar 24, 2023 | 107.50 | 108.53 | 106.16 | 107.98 | 817,388 | -0.34(-0.31%) |
Mar 23, 2023 | 109.56 | 110.86 | 106.54 | 108.32 | 695,043 | -0.44(-0.40%) |
Mar 22, 2023 | 111.09 | 112.02 | 108.75 | 108.75 | 634,197 | -2.57(-2.31%) |
Mar 21, 2023 | 111.17 | 112.42 | 110.83 | 111.32 | 641,287 | +2.40(+2.20%) |
Mar 20, 2023 | 108.69 | 110.95 | 108.22 | 108.92 | 745,393 | +1.11(+1.03%) |
Mar 17, 2023 | 108.64 | 109.41 | 107.11 | 107.81 | 1,009,262 | -1.23(-1.12%) |
Mar 16, 2023 | 107.41 | 110.32 | 106.80 | 109.04 | 944,401 | +0.53(+0.48%) |
Mar 15, 2023 | 106.01 | 108.90 | 105.85 | 108.51 | 847,876 | -0.17(-0.16%) |
Mar 14, 2023 | 110.37 | 110.98 | 107.89 | 108.69 | 915,498 | +1.07(+0.99%) |
Mar 13, 2023 | 107.99 | 110.62 | 107.08 | 107.62 | 1,385,214 | -2.54(-2.30%) |
Mar 10, 2023 | 111.61 | 112.22 | 108.66 | 110.16 | 803,814 | -1.33(-1.19%) |
Mar 09, 2023 | 113.24 | 113.83 | 111.20 | 111.49 | 625,058 | -1.50(-1.32%) |
Mar 08, 2023 | 113.18 | 113.78 | 112.06 | 112.98 | 648,793 | -0.09(-0.08%) |
Mar 07, 2023 | 114.01 | 114.99 | 112.85 | 113.07 | 688,137 | -0.69(-0.61%) |
Mar 06, 2023 | 115.81 | 115.89 | 113.61 | 113.76 | 992,365 | -1.80(-1.56%) |
Mar 03, 2023 | 115.32 | 115.71 | 114.12 | 115.56 | 941,498 | +0.49(+0.42%) |
Mar 02, 2023 | 112.78 | 115.71 | 112.19 | 115.07 | 756,124 | +1.47(+1.29%) |
Mar 01, 2023 | 115.34 | 116.14 | 113.51 | 113.61 | 957,788 | -1.27(-1.11%) |
Feb 28, 2023 | 115.97 | 116.85 | 114.85 | 114.88 | 936,295 | -0.88(-0.76%) |
Feb 27, 2023 | 116.67 | 116.87 | 115.48 | 115.76 | 841,854 | +0.15(+0.13%) |
Feb 24, 2023 | 113.03 | 116.03 | 112.73 | 115.62 | 728,114 | +0.32(+0.28%) |
Feb 23, 2023 | 116.44 | 116.57 | 113.98 | 115.30 | 778,399 | -0.45(-0.39%) |
Feb 22, 2023 | 115.52 | 116.26 | 114.28 | 115.74 | 739,285 | +0.48(+0.41%) |
Feb 21, 2023 | 118.15 | 118.73 | 115.07 | 115.27 | 986,244 | -4.06(-3.40%) |
Feb 17, 2023 | 118.80 | 119.41 | 117.61 | 119.33 | 847,041 | -0.16(-0.13%) |
Feb 16, 2023 | 118.85 | 120.77 | 118.04 | 119.49 | 977,578 | -0.68(-0.57%) |
Feb 15, 2023 | 117.72 | 120.38 | 117.28 | 120.17 | 836,850 | +1.47(+1.24%) |
Feb 14, 2023 | 118.30 | 119.42 | 116.83 | 118.70 | 1,027,164 | -0.74(-0.62%) |
Feb 13, 2023 | 116.80 | 120.13 | 115.49 | 119.44 | 1,484,137 | +4.54(+3.95%) |
Feb 10, 2023 | 113.83 | 115.40 | 111.92 | 114.90 | 1,421,878 | +0.57(+0.50%) |
Feb 09, 2023 | 116.66 | 119.86 | 113.50 | 114.33 | 2,544,699 | +0.53(+0.46%) |
Feb 08, 2023 | 111.53 | 114.94 | 110.48 | 113.80 | 3,012,336 | -5.07(-4.27%) |
Feb 07, 2023 | 116.84 | 119.09 | 116.06 | 118.87 | 956,642 | +1.29(+1.10%) |
Feb 06, 2023 | 121.23 | 121.24 | 117.34 | 117.58 | 1,334,857 | -4.78(-3.91%) |
Feb 03, 2023 | 121.21 | 124.99 | 119.75 | 122.36 | 906,379 | -0.98(-0.80%) |
Feb 02, 2023 | 124.09 | 125.33 | 122.07 | 123.34 | 1,118,999 | -0.81(-0.65%) |
Feb 01, 2023 | 120.49 | 124.47 | 119.90 | 124.15 | 1,193,885 | +3.77(+3.13%) |
Jan 31, 2023 | 118.92 | 120.59 | 118.18 | 120.38 | 1,008,350 | +1.93(+1.63%) |
Jan 30, 2023 | 118.09 | 120.33 | 118.05 | 118.45 | 1,033,048 | -0.93(-0.78%) |
Jan 27, 2023 | 116.54 | 119.80 | 115.01 | 119.38 | 1,322,175 | -1.35(-1.12%) |
Jan 26, 2023 | 121.75 | 122.25 | 118.78 | 120.73 | 915,222 | +0.22(+0.19%) |
Jan 25, 2023 | 121.52 | 121.88 | 119.10 | 120.51 | 808,570 | -2.25(-1.84%) |
Jan 24, 2023 | 122.28 | 123.86 | 121.06 | 122.76 | 637,047 | -0.55(-0.45%) |
Jan 23, 2023 | 117.26 | 123.74 | 116.89 | 123.32 | 1,432,996 | +5.66(+4.81%) |
Jan 20, 2023 | 116.36 | 118.47 | 115.04 | 117.66 | 883,877 | +3.61(+3.16%) |
Jan 19, 2023 | 114.46 | 114.72 | 112.23 | 114.05 | 627,781 | -1.53(-1.33%) |
Jan 18, 2023 | 116.39 | 118.05 | 115.49 | 115.59 | 671,474 | -0.34(-0.29%) |
Jan 17, 2023 | 115.14 | 116.38 | 114.88 | 115.93 | 713,128 | +0.45(+0.39%) |
Jan 13, 2023 | 114.69 | 116.46 | 114.02 | 115.48 | 636,038 | -0.60(-0.52%) |
Jan 12, 2023 | 113.60 | 116.13 | 113.42 | 116.08 | 1,192,903 | +3.12(+2.76%) |
Jan 11, 2023 | 111.42 | 114.49 | 111.10 | 112.96 | 845,700 | +2.08(+1.88%) |
Jan 10, 2023 | 110.21 | 111.60 | 109.97 | 110.88 | 655,519 | -0.29(-0.26%) |
Jan 09, 2023 | 112.74 | 113.04 | 111.03 | 111.17 | 781,272 | -1.55(-1.37%) |
Jan 06, 2023 | 112.14 | 113.07 | 111.29 | 112.72 | 549,666 | +1.47(+1.32%) |
Jan 05, 2023 | 109.36 | 112.08 | 108.56 | 111.25 | 879,336 | +1.26(+1.15%) |
Jan 04, 2023 | 107.32 | 111.06 | 106.93 | 109.99 | 1,116,592 | +3.94(+3.71%) |