Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 109.33 | 109.75 | 105.41 | 105.55 | 116,410 | -3.37(-3.09%) |
Mar 21, 2023 | 110.12 | 111.23 | 106.92 | 108.92 | 176,892 | -0.88(-0.80%) |
Mar 20, 2023 | 108.20 | 110.54 | 107.17 | 109.80 | 212,193 | +1.66(+1.54%) |
Mar 17, 2023 | 109.08 | 109.67 | 107.55 | 108.14 | 154,321 | -1.55(-1.41%) |
Mar 16, 2023 | 108.01 | 110.44 | 105.69 | 109.69 | 167,852 | +1.17(+1.08%) |
Mar 15, 2023 | 107.76 | 108.64 | 105.76 | 108.52 | 191,403 | -0.84(-0.77%) |
Mar 14, 2023 | 108.88 | 110.70 | 107.75 | 109.36 | 180,298 | +1.71(+1.59%) |
Mar 13, 2023 | 105.92 | 109.03 | 104.85 | 107.65 | 219,823 | +1.44(+1.36%) |
Mar 10, 2023 | 108.59 | 109.16 | 103.85 | 106.21 | 408,848 | -2.58(-2.37%) |
Mar 09, 2023 | 110.09 | 111.20 | 107.03 | 108.79 | 267,620 | -1.21(-1.10%) |
Mar 08, 2023 | 112.36 | 112.90 | 107.40 | 110.00 | 331,198 | -2.25(-2.00%) |
Mar 07, 2023 | 113.71 | 114.89 | 111.14 | 112.25 | 188,103 | -1.31(-1.15%) |
Mar 06, 2023 | 114.12 | 114.36 | 111.55 | 113.56 | 333,391 | -0.56(-0.49%) |
Mar 03, 2023 | 113.13 | 116.10 | 112.09 | 114.12 | 233,334 | +0.77(+0.68%) |
Mar 02, 2023 | 112.62 | 114.53 | 111.23 | 113.35 | 263,394 | +0.14(+0.12%) |
Mar 01, 2023 | 110.79 | 114.50 | 110.79 | 113.21 | 219,208 | +2.12(+1.91%) |
Feb 28, 2023 | 111.63 | 113.39 | 110.89 | 111.09 | 231,802 | -0.63(-0.56%) |
Feb 27, 2023 | 114.21 | 114.42 | 110.56 | 111.72 | 161,871 | -1.67(-1.47%) |
Feb 24, 2023 | 114.40 | 115.04 | 111.62 | 113.39 | 234,067 | -1.52(-1.32%) |
Feb 23, 2023 | 113.90 | 117.40 | 113.25 | 114.91 | 272,124 | +0.56(+0.49%) |
Feb 22, 2023 | 112.19 | 115.19 | 111.40 | 114.35 | 251,793 | +2.03(+1.81%) |
Feb 21, 2023 | 113.63 | 117.11 | 111.58 | 112.31 | 228,121 | -4.34(-3.72%) |
Feb 17, 2023 | 111.28 | 120.11 | 108.55 | 116.65 | 566,277 | +5.29(+4.75%) |
Feb 16, 2023 | 110.05 | 111.91 | 109.03 | 111.36 | 348,383 | -0.64(-0.57%) |
Feb 15, 2023 | 110.75 | 116.46 | 109.02 | 112.00 | 330,729 | +1.00(+0.90%) |
Feb 14, 2023 | 113.45 | 114.74 | 110.65 | 111.00 | 162,374 | -2.89(-2.54%) |
Feb 13, 2023 | 113.51 | 115.39 | 113.39 | 113.89 | 114,178 | -0.06(-0.05%) |
Feb 10, 2023 | 117.90 | 119.54 | 113.02 | 113.95 | 380,689 | -4.47(-3.77%) |
Feb 09, 2023 | 116.01 | 119.23 | 113.29 | 118.42 | 243,711 | +3.84(+3.35%) |
Feb 08, 2023 | 115.57 | 117.64 | 113.84 | 114.58 | 175,473 | -1.77(-1.52%) |
Feb 07, 2023 | 113.73 | 117.00 | 112.12 | 116.35 | 398,698 | +2.20(+1.93%) |
Feb 06, 2023 | 114.74 | 116.53 | 113.80 | 114.15 | 193,543 | -1.95(-1.68%) |
Feb 03, 2023 | 116.89 | 119.48 | 115.08 | 116.10 | 126,967 | -1.64(-1.39%) |
Feb 02, 2023 | 124.22 | 124.65 | 116.49 | 117.74 | 276,550 | -5.76(-4.66%) |
Feb 01, 2023 | 125.01 | 125.18 | 120.05 | 123.50 | 157,206 | -0.58(-0.47%) |
Jan 31, 2023 | 120.74 | 124.29 | 120.74 | 124.08 | 145,655 | +3.28(+2.72%) |
Jan 30, 2023 | 122.50 | 123.50 | 120.00 | 120.80 | 359,051 | -1.70(-1.39%) |
Jan 27, 2023 | 121.50 | 124.38 | 118.01 | 122.50 | 153,978 | +0.97(+0.80%) |
Jan 26, 2023 | 121.06 | 122.59 | 119.22 | 121.53 | 119,870 | +1.63(+1.36%) |
Jan 25, 2023 | 120.70 | 122.00 | 118.31 | 119.90 | 142,433 | -2.49(-2.03%) |
Jan 24, 2023 | 123.42 | 124.65 | 120.69 | 122.39 | 460,675 | -1.40(-1.13%) |
Jan 23, 2023 | 122.83 | 124.28 | 120.66 | 123.79 | 234,409 | +0.77(+0.63%) |
Jan 20, 2023 | 122.48 | 124.31 | 121.39 | 123.02 | 236,586 | +1.51(+1.24%) |
Jan 19, 2023 | 120.08 | 121.72 | 117.31 | 121.51 | 301,968 | +1.65(+1.38%) |
Jan 18, 2023 | 119.81 | 123.15 | 118.92 | 119.86 | 282,379 | +0.21(+0.18%) |
Jan 17, 2023 | 115.00 | 122.14 | 114.88 | 119.65 | 219,731 | +4.62(+4.02%) |
Jan 13, 2023 | 117.71 | 120.85 | 115.03 | 115.03 | 385,167 | -2.88(-2.44%) |
Jan 12, 2023 | 114.17 | 119.44 | 113.80 | 117.91 | 370,817 | +4.27(+3.76%) |
Jan 11, 2023 | 113.54 | 117.12 | 111.63 | 113.64 | 353,105 | +1.03(+0.91%) |
Jan 10, 2023 | 108.07 | 113.08 | 108.07 | 112.61 | 385,083 | +3.34(+3.06%) |
Jan 09, 2023 | 126.40 | 126.40 | 107.74 | 109.27 | 845,315 | -17.51(-13.81%) |
Jan 06, 2023 | 125.43 | 127.77 | 122.70 | 126.78 | 218,205 | +2.58(+2.08%) |
Jan 05, 2023 | 121.46 | 125.03 | 118.73 | 124.20 | 202,172 | +2.12(+1.74%) |
Jan 04, 2023 | 122.48 | 123.19 | 118.96 | 122.08 | 340,673 | +1.36(+1.13%) |