Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 100.53 | 104.14 | 100.53 | 104.02 | 3,550,674 | +4.10(+4.10%) |
Mar 30, 2023 | 100.29 | 100.80 | 99.26 | 99.93 | 1,548,709 | +0.90(+0.91%) |
Mar 29, 2023 | 98.41 | 99.49 | 97.98 | 99.03 | 1,700,855 | +2.27(+2.34%) |
Mar 28, 2023 | 95.63 | 97.11 | 94.96 | 96.76 | 1,281,131 | +0.79(+0.82%) |
Mar 27, 2023 | 97.55 | 97.73 | 95.63 | 95.97 | 2,395,128 | -0.17(-0.17%) |
Mar 24, 2023 | 94.17 | 96.28 | 93.20 | 96.14 | 2,177,491 | +1.02(+1.07%) |
Mar 23, 2023 | 97.27 | 98.24 | 94.34 | 95.11 | 2,346,602 | -1.79(-1.85%) |
Mar 22, 2023 | 100.42 | 100.83 | 96.83 | 96.91 | 1,775,020 | -4.47(-4.41%) |
Mar 21, 2023 | 101.06 | 102.88 | 100.96 | 101.38 | 2,275,734 | +1.86(+1.87%) |
Mar 20, 2023 | 97.76 | 99.94 | 97.07 | 99.52 | 2,575,752 | +2.61(+2.69%) |
Mar 17, 2023 | 100.58 | 100.58 | 96.83 | 96.91 | 3,755,485 | -4.54(-4.48%) |
Mar 16, 2023 | 100.56 | 102.65 | 98.28 | 101.45 | 2,687,448 | -0.46(-0.45%) |
Mar 15, 2023 | 102.13 | 102.39 | 100.01 | 101.91 | 2,690,853 | -2.33(-2.24%) |
Mar 14, 2023 | 105.94 | 107.30 | 103.15 | 104.24 | 2,655,484 | +0.72(+0.70%) |
Mar 13, 2023 | 102.09 | 105.30 | 100.85 | 103.51 | 2,454,109 | -0.07(-0.07%) |
Mar 10, 2023 | 108.70 | 108.70 | 103.24 | 103.59 | 3,062,926 | -5.39(-4.94%) |
Mar 09, 2023 | 111.95 | 112.04 | 108.87 | 108.98 | 1,132,605 | -2.86(-2.56%) |
Mar 08, 2023 | 110.65 | 112.20 | 110.62 | 111.84 | 1,357,771 | +1.44(+1.30%) |
Mar 07, 2023 | 113.30 | 113.58 | 109.60 | 110.40 | 1,503,027 | -2.97(-2.62%) |
Mar 06, 2023 | 113.91 | 114.70 | 113.06 | 113.37 | 850,996 | -0.21(-0.19%) |
Mar 03, 2023 | 113.28 | 113.90 | 112.34 | 113.58 | 1,159,073 | +1.13(+1.00%) |
Mar 02, 2023 | 110.26 | 112.60 | 110.02 | 112.45 | 1,395,824 | +1.46(+1.32%) |
Mar 01, 2023 | 111.80 | 111.80 | 109.25 | 110.99 | 1,808,544 | -0.77(-0.69%) |
Feb 28, 2023 | 112.19 | 113.58 | 111.68 | 111.75 | 2,314,668 | -0.39(-0.34%) |
Feb 27, 2023 | 112.97 | 113.63 | 111.66 | 112.14 | 1,453,256 | +0.62(+0.56%) |
Feb 24, 2023 | 110.34 | 112.16 | 110.11 | 111.52 | 1,144,449 | -0.43(-0.38%) |
Feb 23, 2023 | 111.93 | 112.67 | 110.73 | 111.95 | 1,150,383 | +1.10(+0.99%) |
Feb 22, 2023 | 110.99 | 111.74 | 110.19 | 110.85 | 1,528,963 | +0.44(+0.40%) |
Feb 21, 2023 | 111.87 | 112.46 | 109.90 | 110.41 | 1,761,545 | -2.78(-2.46%) |
Feb 17, 2023 | 113.59 | 113.94 | 112.03 | 113.19 | 1,411,954 | -0.63(-0.56%) |
Feb 16, 2023 | 113.51 | 114.84 | 112.93 | 113.82 | 1,048,220 | -1.07(-0.93%) |
Feb 15, 2023 | 113.62 | 114.92 | 113.10 | 114.89 | 939,174 | +0.10(+0.09%) |
Feb 14, 2023 | 114.70 | 116.28 | 113.95 | 114.79 | 1,516,274 | -0.34(-0.29%) |
Feb 13, 2023 | 113.96 | 115.20 | 113.66 | 115.13 | 1,462,154 | +1.31(+1.15%) |
Feb 10, 2023 | 113.14 | 114.10 | 112.13 | 113.82 | 1,279,806 | -0.06(-0.05%) |
Feb 09, 2023 | 114.77 | 115.14 | 113.52 | 113.88 | 1,911,811 | +0.16(+0.14%) |
Feb 08, 2023 | 114.51 | 115.01 | 112.90 | 113.72 | 1,763,743 | -1.52(-1.32%) |
Feb 07, 2023 | 117.03 | 117.03 | 112.78 | 115.24 | 2,668,672 | -2.51(-2.13%) |
Feb 06, 2023 | 117.57 | 118.58 | 116.96 | 117.75 | 1,505,645 | -1.07(-0.90%) |
Feb 03, 2023 | 119.00 | 119.26 | 117.35 | 118.82 | 1,520,551 | -1.81(-1.50%) |
Feb 02, 2023 | 119.00 | 121.81 | 118.55 | 120.63 | 2,257,391 | +2.62(+2.22%) |
Feb 01, 2023 | 117.07 | 118.95 | 116.14 | 118.02 | 1,602,754 | +0.43(+0.37%) |
Jan 31, 2023 | 115.45 | 117.81 | 115.03 | 117.59 | 4,154,221 | +2.30(+1.99%) |
Jan 30, 2023 | 116.67 | 117.94 | 115.23 | 115.29 | 1,562,146 | -2.44(-2.07%) |
Jan 27, 2023 | 115.64 | 117.97 | 115.47 | 117.72 | 1,617,507 | +2.09(+1.80%) |
Jan 26, 2023 | 115.29 | 115.71 | 114.31 | 115.64 | 1,317,295 | +1.04(+0.91%) |
Jan 25, 2023 | 114.42 | 114.92 | 113.96 | 114.59 | 1,110,973 | -0.24(-0.21%) |
Jan 24, 2023 | 114.36 | 115.01 | 112.77 | 114.83 | 1,478,549 | +0.44(+0.38%) |
Jan 23, 2023 | 113.38 | 114.68 | 112.84 | 114.39 | 1,199,467 | +1.21(+1.07%) |
Jan 20, 2023 | 111.38 | 113.37 | 110.22 | 113.18 | 1,804,627 | +2.49(+2.25%) |
Jan 19, 2023 | 110.84 | 111.41 | 109.87 | 110.69 | 1,392,187 | -1.21(-1.08%) |
Jan 18, 2023 | 114.98 | 115.21 | 111.62 | 111.90 | 1,620,369 | -2.53(-2.22%) |
Jan 17, 2023 | 114.42 | 114.99 | 113.92 | 114.44 | 2,208,104 | -0.50(-0.44%) |
Jan 13, 2023 | 113.79 | 115.44 | 113.66 | 114.94 | 1,704,670 | -0.38(-0.33%) |
Jan 12, 2023 | 111.67 | 115.73 | 111.17 | 115.33 | 2,516,952 | +4.24(+3.82%) |
Jan 11, 2023 | 107.83 | 111.33 | 107.23 | 111.09 | 1,813,858 | +4.13(+3.86%) |
Jan 10, 2023 | 107.65 | 107.81 | 105.67 | 106.96 | 1,451,981 | -1.34(-1.24%) |
Jan 09, 2023 | 108.77 | 109.48 | 107.65 | 108.30 | 1,611,278 | -0.50(-0.46%) |
Jan 06, 2023 | 107.85 | 109.41 | 107.81 | 108.81 | 1,639,797 | +1.33(+1.24%) |
Jan 05, 2023 | 109.48 | 109.62 | 107.25 | 107.48 | 1,519,152 | -3.42(-3.09%) |
Jan 04, 2023 | 108.76 | 111.96 | 108.02 | 110.90 | 1,976,028 | +3.31(+3.08%) |