Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 111.00 | 112.59 | 110.76 | 112.52 | 785,339 | +1.59(+1.44%) |
Mar 30, 2023 | 111.08 | 111.25 | 109.68 | 110.93 | 1,016,533 | +0.94(+0.85%) |
Mar 29, 2023 | 110.34 | 110.70 | 109.63 | 109.99 | 735,512 | +0.36(+0.33%) |
Mar 28, 2023 | 109.37 | 109.98 | 108.86 | 109.63 | 1,220,999 | +0.33(+0.30%) |
Mar 27, 2023 | 109.04 | 109.61 | 107.98 | 109.31 | 1,195,052 | +0.88(+0.81%) |
Mar 24, 2023 | 106.72 | 108.49 | 106.30 | 108.43 | 1,213,665 | +0.99(+0.92%) |
Mar 23, 2023 | 109.88 | 109.88 | 107.06 | 107.44 | 1,169,144 | -1.17(-1.08%) |
Mar 22, 2023 | 109.68 | 110.73 | 108.58 | 108.61 | 1,273,249 | -0.92(-0.84%) |
Mar 21, 2023 | 110.77 | 111.00 | 108.96 | 109.54 | 1,253,785 | -0.47(-0.43%) |
Mar 20, 2023 | 110.17 | 111.00 | 109.13 | 110.00 | 805,193 | +0.09(+0.08%) |
Mar 17, 2023 | 113.24 | 113.27 | 109.79 | 109.92 | 1,227,166 | -3.10(-2.74%) |
Mar 16, 2023 | 109.27 | 113.23 | 108.87 | 113.02 | 1,418,829 | +3.15(+2.87%) |
Mar 15, 2023 | 109.48 | 110.87 | 108.68 | 109.87 | 1,445,584 | -0.94(-0.84%) |
Mar 14, 2023 | 111.84 | 112.78 | 109.20 | 110.81 | 1,069,344 | -0.03(-0.03%) |
Mar 13, 2023 | 109.28 | 112.27 | 108.92 | 110.83 | 1,278,610 | +0.70(+0.64%) |
Mar 10, 2023 | 110.71 | 112.66 | 110.07 | 110.13 | 1,443,427 | -0.61(-0.55%) |
Mar 09, 2023 | 111.96 | 112.76 | 110.56 | 110.74 | 1,071,683 | -0.10(-0.09%) |
Mar 08, 2023 | 109.84 | 111.34 | 109.64 | 110.84 | 900,499 | +1.20(+1.09%) |
Mar 07, 2023 | 110.93 | 111.24 | 109.30 | 109.64 | 1,321,091 | -1.63(-1.47%) |
Mar 06, 2023 | 112.62 | 112.62 | 111.06 | 111.28 | 871,776 | -1.21(-1.07%) |
Mar 03, 2023 | 111.31 | 112.62 | 110.89 | 112.48 | 909,751 | +1.31(+1.18%) |
Mar 02, 2023 | 108.62 | 111.31 | 108.02 | 111.17 | 1,090,964 | +2.16(+1.98%) |
Mar 01, 2023 | 107.51 | 109.54 | 107.16 | 109.01 | 1,002,455 | +1.64(+1.53%) |
Feb 28, 2023 | 108.64 | 109.07 | 107.16 | 107.37 | 1,440,174 | -1.92(-1.76%) |
Feb 27, 2023 | 109.83 | 110.61 | 109.06 | 109.30 | 1,080,502 | +0.65(+0.60%) |
Feb 24, 2023 | 108.08 | 108.73 | 107.29 | 108.64 | 642,255 | -0.79(-0.72%) |
Feb 23, 2023 | 109.40 | 109.57 | 108.05 | 109.44 | 752,184 | +0.72(+0.66%) |
Feb 22, 2023 | 109.85 | 109.88 | 108.26 | 108.72 | 1,371,942 | -0.88(-0.80%) |
Feb 21, 2023 | 109.50 | 110.64 | 109.11 | 109.60 | 1,939,268 | -0.47(-0.43%) |
Feb 17, 2023 | 109.85 | 110.84 | 109.61 | 110.07 | 659,481 | -0.65(-0.59%) |
Feb 16, 2023 | 110.50 | 111.72 | 109.83 | 110.72 | 814,509 | -1.06(-0.94%) |
Feb 15, 2023 | 111.61 | 111.85 | 110.24 | 111.77 | 748,777 | -0.94(-0.84%) |
Feb 14, 2023 | 113.70 | 113.99 | 111.87 | 112.72 | 1,065,087 | -1.15(-1.01%) |
Feb 13, 2023 | 112.63 | 114.19 | 112.61 | 113.87 | 1,031,062 | +0.88(+0.78%) |
Feb 10, 2023 | 109.99 | 113.20 | 109.52 | 112.99 | 1,380,879 | +2.96(+2.69%) |
Feb 09, 2023 | 111.44 | 112.01 | 109.69 | 110.03 | 739,709 | -0.65(-0.59%) |
Feb 08, 2023 | 111.25 | 112.15 | 110.49 | 110.68 | 664,873 | -0.68(-0.61%) |
Feb 07, 2023 | 111.11 | 112.45 | 110.34 | 111.36 | 1,173,166 | -0.23(-0.20%) |
Feb 06, 2023 | 112.10 | 113.07 | 111.50 | 111.59 | 852,997 | -1.41(-1.25%) |
Feb 03, 2023 | 111.92 | 113.42 | 111.59 | 113.00 | 1,277,761 | +0.16(+0.14%) |
Feb 02, 2023 | 112.95 | 113.37 | 110.95 | 112.84 | 1,538,764 | +0.26(+0.23%) |
Feb 01, 2023 | 111.58 | 113.17 | 110.80 | 112.58 | 1,682,680 | +0.31(+0.28%) |
Jan 31, 2023 | 110.79 | 112.28 | 110.53 | 112.27 | 978,763 | +1.59(+1.44%) |
Jan 30, 2023 | 111.06 | 112.81 | 110.61 | 110.68 | 1,256,616 | -0.84(-0.75%) |
Jan 27, 2023 | 111.35 | 112.68 | 111.15 | 111.52 | 965,004 | -0.22(-0.19%) |
Jan 26, 2023 | 112.09 | 112.31 | 109.81 | 111.74 | 1,452,310 | +0.32(+0.29%) |
Jan 25, 2023 | 112.97 | 113.29 | 110.41 | 111.42 | 2,896,107 | -5.51(-4.71%) |
Jan 24, 2023 | 115.87 | 118.36 | 114.98 | 116.92 | 949,317 | +0.36(+0.31%) |
Jan 23, 2023 | 116.09 | 117.06 | 115.47 | 116.56 | 993,133 | +0.31(+0.27%) |
Jan 20, 2023 | 114.62 | 116.70 | 114.22 | 116.25 | 869,888 | +1.59(+1.39%) |
Jan 19, 2023 | 115.85 | 116.47 | 114.64 | 114.66 | 788,498 | -1.17(-1.01%) |
Jan 18, 2023 | 117.64 | 118.10 | 115.79 | 115.83 | 914,347 | -1.51(-1.29%) |
Jan 17, 2023 | 117.03 | 118.36 | 116.80 | 117.34 | 807,586 | +0.73(+0.62%) |
Jan 13, 2023 | 115.32 | 117.23 | 115.26 | 116.61 | 837,485 | +0.53(+0.45%) |
Jan 12, 2023 | 115.96 | 116.34 | 114.49 | 116.08 | 1,018,154 | +0.63(+0.55%) |
Jan 11, 2023 | 115.25 | 116.17 | 113.59 | 115.45 | 991,199 | +0.88(+0.77%) |
Jan 10, 2023 | 113.78 | 114.74 | 113.56 | 114.57 | 917,486 | -1.46(-1.26%) |
Jan 09, 2023 | 115.80 | 117.63 | 115.56 | 116.04 | 927,057 | +0.72(+0.62%) |
Jan 06, 2023 | 112.33 | 115.63 | 111.68 | 115.32 | 1,032,168 | +3.93(+3.53%) |
Jan 05, 2023 | 113.62 | 113.76 | 111.19 | 111.39 | 921,042 | -2.67(-2.34%) |
Jan 04, 2023 | 113.52 | 114.11 | 112.85 | 114.06 | 855,341 | +1.71(+1.52%) |