Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 104.55 | 107.26 | 104.55 | 106.72 | 170,004 | +2.86(+2.76%) |
Mar 30, 2023 | 104.65 | 104.88 | 103.48 | 103.86 | 76,895 | -0.05(-0.05%) |
Mar 29, 2023 | 104.02 | 104.62 | 102.55 | 103.91 | 117,667 | +0.60(+0.58%) |
Mar 28, 2023 | 102.63 | 104.19 | 102.63 | 103.30 | 113,935 | +0.20(+0.19%) |
Mar 27, 2023 | 102.64 | 103.55 | 101.52 | 103.10 | 128,358 | +1.56(+1.54%) |
Mar 24, 2023 | 99.81 | 101.91 | 98.25 | 101.54 | 109,460 | +0.86(+0.86%) |
Mar 23, 2023 | 102.16 | 103.51 | 100.23 | 100.68 | 147,953 | -1.16(-1.14%) |
Mar 22, 2023 | 103.05 | 104.83 | 101.75 | 101.84 | 124,823 | -1.50(-1.45%) |
Mar 21, 2023 | 103.82 | 105.49 | 102.91 | 103.33 | 151,925 | +0.36(+0.35%) |
Mar 20, 2023 | 103.08 | 104.53 | 102.14 | 102.97 | 126,267 | +0.84(+0.82%) |
Mar 17, 2023 | 104.86 | 104.97 | 101.58 | 102.13 | 426,873 | -2.75(-2.62%) |
Mar 16, 2023 | 102.03 | 105.98 | 101.93 | 104.89 | 158,281 | +1.82(+1.77%) |
Mar 15, 2023 | 102.42 | 104.84 | 102.16 | 103.06 | 220,860 | -1.59(-1.52%) |
Mar 14, 2023 | 106.90 | 108.12 | 102.18 | 104.66 | 222,321 | +0.03(+0.03%) |
Mar 13, 2023 | 102.67 | 105.35 | 101.69 | 104.63 | 183,508 | +0.31(+0.29%) |
Mar 10, 2023 | 105.64 | 106.36 | 103.49 | 104.32 | 184,999 | -1.77(-1.67%) |
Mar 09, 2023 | 106.89 | 108.74 | 106.09 | 106.09 | 149,280 | -0.60(-0.57%) |
Mar 08, 2023 | 105.19 | 106.90 | 104.66 | 106.70 | 143,583 | +1.76(+1.68%) |
Mar 07, 2023 | 105.41 | 106.10 | 104.61 | 104.94 | 136,845 | -0.59(-0.56%) |
Mar 06, 2023 | 106.34 | 106.99 | 104.97 | 105.53 | 156,375 | -0.81(-0.76%) |
Mar 03, 2023 | 105.22 | 106.58 | 104.47 | 106.34 | 150,464 | +1.37(+1.30%) |
Mar 02, 2023 | 102.10 | 105.48 | 101.65 | 104.97 | 100,798 | +1.92(+1.86%) |
Mar 01, 2023 | 101.63 | 104.07 | 101.63 | 103.05 | 117,728 | +1.08(+1.06%) |
Feb 28, 2023 | 102.96 | 103.99 | 101.89 | 101.97 | 152,381 | -1.54(-1.49%) |
Feb 27, 2023 | 105.42 | 105.71 | 103.26 | 103.52 | 117,905 | -1.10(-1.05%) |
Feb 24, 2023 | 101.92 | 104.76 | 101.64 | 104.61 | 263,676 | +1.12(+1.08%) |
Feb 23, 2023 | 102.73 | 104.05 | 101.78 | 103.50 | 129,874 | +1.29(+1.27%) |
Feb 22, 2023 | 102.05 | 103.49 | 101.87 | 102.20 | 235,493 | +0.49(+0.49%) |
Feb 21, 2023 | 104.41 | 104.95 | 101.59 | 101.71 | 288,763 | -4.40(-4.14%) |
Feb 17, 2023 | 103.50 | 107.43 | 102.72 | 106.11 | 301,057 | +3.71(+3.62%) |
Feb 16, 2023 | 101.08 | 104.02 | 100.93 | 102.40 | 281,455 | -0.27(-0.26%) |
Feb 15, 2023 | 102.19 | 103.63 | 101.38 | 102.67 | 187,222 | -0.55(-0.54%) |
Feb 14, 2023 | 101.26 | 104.55 | 99.69 | 103.22 | 504,785 | +1.88(+1.85%) |
Feb 13, 2023 | 98.75 | 102.37 | 96.75 | 101.34 | 341,901 | +1.85(+1.86%) |
Feb 10, 2023 | 96.31 | 101.41 | 96.28 | 99.49 | 503,539 | +2.86(+2.95%) |
Feb 09, 2023 | 101.52 | 103.62 | 93.56 | 96.64 | 601,569 | -16.16(-14.33%) |
Feb 08, 2023 | 113.67 | 114.37 | 111.98 | 112.80 | 193,382 | -1.23(-1.08%) |
Feb 07, 2023 | 111.48 | 114.36 | 110.75 | 114.04 | 169,210 | +3.07(+2.77%) |
Feb 06, 2023 | 111.53 | 112.13 | 110.34 | 110.97 | 104,115 | -0.65(-0.58%) |
Feb 03, 2023 | 110.50 | 112.46 | 106.73 | 111.62 | 155,568 | -0.12(-0.11%) |
Feb 02, 2023 | 109.39 | 113.80 | 107.04 | 111.74 | 152,333 | +2.52(+2.31%) |
Feb 01, 2023 | 106.54 | 110.29 | 105.76 | 109.22 | 172,336 | +2.66(+2.49%) |
Jan 31, 2023 | 103.13 | 106.82 | 103.05 | 106.56 | 150,760 | +4.05(+3.95%) |
Jan 30, 2023 | 103.79 | 104.95 | 102.36 | 102.51 | 137,853 | -1.79(-1.71%) |
Jan 27, 2023 | 103.50 | 106.29 | 103.23 | 104.30 | 87,638 | +0.95(+0.92%) |
Jan 26, 2023 | 104.90 | 105.53 | 102.34 | 103.35 | 69,488 | -0.81(-0.78%) |
Jan 25, 2023 | 103.25 | 104.27 | 102.52 | 104.16 | 89,410 | +0.50(+0.49%) |
Jan 24, 2023 | 102.87 | 103.90 | 101.43 | 103.65 | 106,354 | +0.41(+0.40%) |
Jan 23, 2023 | 100.19 | 103.45 | 99.30 | 103.24 | 150,589 | +3.29(+3.29%) |
Jan 20, 2023 | 100.31 | 100.42 | 98.64 | 99.95 | 149,100 | +0.56(+0.57%) |
Jan 19, 2023 | 99.51 | 100.11 | 97.66 | 99.39 | 133,780 | +0.05(+0.05%) |
Jan 18, 2023 | 99.36 | 101.56 | 98.88 | 99.34 | 157,142 | -0.12(-0.12%) |
Jan 17, 2023 | 100.41 | 101.97 | 99.24 | 99.46 | 250,151 | -0.96(-0.95%) |
Jan 13, 2023 | 100.86 | 101.25 | 98.70 | 100.41 | 133,635 | -1.12(-1.10%) |
Jan 12, 2023 | 101.77 | 102.16 | 99.07 | 101.53 | 185,143 | -0.25(-0.24%) |
Jan 11, 2023 | 102.21 | 103.58 | 101.18 | 101.78 | 219,090 | -0.44(-0.43%) |
Jan 10, 2023 | 103.94 | 104.66 | 101.91 | 102.21 | 173,824 | -2.10(-2.02%) |
Jan 09, 2023 | 103.98 | 106.35 | 103.98 | 104.32 | 138,199 | +0.38(+0.36%) |
Jan 06, 2023 | 101.71 | 103.94 | 101.38 | 103.94 | 96,967 | +2.82(+2.78%) |
Jan 05, 2023 | 100.78 | 101.68 | 99.05 | 101.12 | 229,260 | +0.82(+0.82%) |
Jan 04, 2023 | 101.07 | 104.20 | 99.29 | 100.31 | 307,426 | -3.14(-3.04%) |