Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 112.68 | 114.20 | 112.47 | 114.11 | 1,377,005 | +0.64(+0.56%) |
Mar 30, 2023 | 113.92 | 114.53 | 112.90 | 113.47 | 1,167,797 | +0.81(+0.72%) |
Mar 29, 2023 | 111.22 | 113.63 | 110.74 | 112.66 | 1,553,917 | +3.08(+2.81%) |
Mar 28, 2023 | 109.07 | 109.65 | 107.67 | 109.58 | 1,288,323 | +0.18(+0.17%) |
Mar 27, 2023 | 111.68 | 112.01 | 109.00 | 109.40 | 1,246,201 | -1.77(-1.59%) |
Mar 24, 2023 | 111.25 | 111.80 | 109.69 | 111.17 | 1,760,391 | -1.37(-1.22%) |
Mar 23, 2023 | 112.15 | 114.09 | 110.79 | 112.54 | 1,624,103 | +1.97(+1.78%) |
Mar 22, 2023 | 112.41 | 114.19 | 110.43 | 110.57 | 1,952,131 | -2.35(-2.08%) |
Mar 21, 2023 | 112.19 | 113.89 | 111.17 | 112.92 | 1,507,981 | +1.57(+1.41%) |
Mar 20, 2023 | 110.58 | 111.99 | 110.12 | 111.35 | 1,371,993 | +1.03(+0.93%) |
Mar 17, 2023 | 112.39 | 112.82 | 109.44 | 110.33 | 2,572,931 | -1.61(-1.43%) |
Mar 16, 2023 | 109.13 | 112.29 | 107.90 | 111.93 | 1,846,549 | +3.90(+3.61%) |
Mar 15, 2023 | 107.39 | 108.67 | 106.33 | 108.03 | 1,935,313 | -1.48(-1.35%) |
Mar 14, 2023 | 109.71 | 110.58 | 107.73 | 109.51 | 2,123,186 | +1.90(+1.76%) |
Mar 13, 2023 | 106.07 | 108.78 | 105.03 | 107.62 | 1,867,874 | -0.02(-0.02%) |
Mar 10, 2023 | 110.52 | 110.64 | 106.85 | 107.64 | 2,064,675 | -2.01(-1.83%) |
Mar 09, 2023 | 110.86 | 112.49 | 108.95 | 109.65 | 2,115,211 | -1.31(-1.18%) |
Mar 08, 2023 | 108.73 | 111.43 | 108.62 | 110.95 | 1,824,026 | +2.59(+2.39%) |
Mar 07, 2023 | 109.26 | 109.75 | 108.05 | 108.36 | 1,569,454 | -0.71(-0.65%) |
Mar 06, 2023 | 110.68 | 111.47 | 108.66 | 109.07 | 1,642,225 | -0.97(-0.88%) |
Mar 03, 2023 | 108.03 | 110.27 | 107.29 | 110.03 | 1,404,159 | +1.91(+1.77%) |
Mar 02, 2023 | 106.60 | 108.72 | 105.59 | 108.12 | 1,064,595 | -0.05(-0.05%) |
Mar 01, 2023 | 108.03 | 108.96 | 107.54 | 108.17 | 1,673,745 | +0.26(+0.24%) |
Feb 28, 2023 | 107.27 | 109.07 | 106.87 | 107.91 | 1,261,367 | +0.24(+0.22%) |
Feb 27, 2023 | 109.17 | 109.60 | 107.53 | 107.67 | 1,218,654 | -0.17(-0.16%) |
Feb 24, 2023 | 106.98 | 108.03 | 106.57 | 107.84 | 1,965,267 | -0.90(-0.83%) |
Feb 23, 2023 | 109.07 | 109.82 | 106.54 | 108.74 | 2,006,436 | +1.83(+1.71%) |
Feb 22, 2023 | 108.83 | 108.97 | 105.95 | 106.92 | 2,442,825 | -1.28(-1.18%) |
Feb 21, 2023 | 109.73 | 111.52 | 107.95 | 108.20 | 2,636,615 | -3.22(-2.89%) |
Feb 17, 2023 | 114.04 | 114.05 | 110.95 | 111.41 | 1,876,548 | -3.25(-2.83%) |
Feb 16, 2023 | 115.22 | 116.50 | 114.50 | 114.66 | 1,862,817 | -2.42(-2.07%) |
Feb 15, 2023 | 115.70 | 117.25 | 115.11 | 117.08 | 1,654,076 | -0.04(-0.03%) |
Feb 14, 2023 | 114.93 | 117.78 | 114.65 | 117.12 | 1,722,030 | +0.93(+0.80%) |
Feb 13, 2023 | 115.24 | 116.78 | 114.53 | 116.19 | 2,129,688 | +1.14(+0.99%) |
Feb 10, 2023 | 115.45 | 116.05 | 113.15 | 115.04 | 2,198,335 | -1.21(-1.04%) |
Feb 09, 2023 | 116.44 | 118.88 | 115.18 | 116.26 | 2,880,525 | +1.12(+0.97%) |
Feb 08, 2023 | 116.78 | 117.86 | 114.85 | 115.14 | 2,636,085 | -3.14(-2.65%) |
Feb 07, 2023 | 110.29 | 118.97 | 109.15 | 118.28 | 5,969,622 | +13.17(+12.53%) |
Feb 06, 2023 | 106.94 | 107.82 | 104.94 | 105.11 | 2,094,069 | -3.08(-2.85%) |
Feb 03, 2023 | 106.95 | 109.83 | 106.48 | 108.19 | 2,432,409 | -0.87(-0.79%) |
Feb 02, 2023 | 108.62 | 111.14 | 107.54 | 109.05 | 2,945,338 | +0.25(+0.23%) |
Feb 01, 2023 | 105.27 | 110.11 | 105.24 | 108.80 | 2,869,282 | +3.32(+3.15%) |
Jan 31, 2023 | 103.92 | 105.56 | 103.86 | 105.48 | 1,703,378 | +1.05(+1.00%) |
Jan 30, 2023 | 105.48 | 106.15 | 104.35 | 104.44 | 1,619,396 | -2.48(-2.32%) |
Jan 27, 2023 | 106.78 | 107.75 | 106.19 | 106.92 | 1,438,397 | -0.83(-0.77%) |
Jan 26, 2023 | 105.79 | 107.89 | 104.77 | 107.74 | 1,717,976 | +2.50(+2.38%) |
Jan 25, 2023 | 101.76 | 105.54 | 101.47 | 105.24 | 1,736,697 | +2.03(+1.97%) |
Jan 24, 2023 | 103.77 | 105.63 | 102.83 | 103.21 | 1,797,509 | -2.21(-2.10%) |
Jan 23, 2023 | 101.71 | 105.88 | 100.74 | 105.43 | 2,910,502 | +6.30(+6.36%) |
Jan 20, 2023 | 97.34 | 99.26 | 95.78 | 99.13 | 1,721,843 | +3.02(+3.14%) |
Jan 19, 2023 | 97.00 | 97.79 | 95.94 | 96.11 | 1,912,147 | -1.81(-1.85%) |
Jan 18, 2023 | 99.58 | 100.79 | 97.91 | 97.91 | 1,544,566 | -0.74(-0.75%) |
Jan 17, 2023 | 97.28 | 99.86 | 97.28 | 98.65 | 2,804,961 | +0.92(+0.94%) |
Jan 13, 2023 | 96.28 | 97.83 | 95.93 | 97.73 | 1,007,405 | +0.35(+0.36%) |
Jan 12, 2023 | 96.80 | 98.61 | 95.22 | 97.38 | 1,715,853 | +0.77(+0.80%) |
Jan 11, 2023 | 94.34 | 96.65 | 93.52 | 96.62 | 1,701,563 | +2.83(+3.02%) |
Jan 10, 2023 | 93.29 | 94.14 | 91.90 | 93.79 | 1,559,747 | +0.99(+1.07%) |
Jan 09, 2023 | 93.22 | 94.75 | 92.09 | 92.80 | 1,746,329 | +1.00(+1.09%) |
Jan 06, 2023 | 89.77 | 92.37 | 89.07 | 91.80 | 1,858,672 | +2.90(+3.27%) |
Jan 05, 2023 | 89.01 | 90.56 | 88.48 | 88.89 | 2,049,542 | -1.02(-1.13%) |
Jan 04, 2023 | 88.27 | 90.06 | 88.00 | 89.91 | 2,044,281 | +2.87(+3.29%) |