Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 102.66 | 105.05 | 102.29 | 104.97 | 3,764,422 | +2.97(+2.91%) |
Mar 30, 2023 | 102.70 | 103.70 | 101.51 | 102.00 | 1,905,405 | +0.65(+0.64%) |
Mar 29, 2023 | 100.51 | 102.48 | 99.60 | 101.35 | 3,225,478 | -0.66(-0.65%) |
Mar 28, 2023 | 99.81 | 102.36 | 99.81 | 102.01 | 2,295,864 | +2.48(+2.49%) |
Mar 27, 2023 | 100.68 | 100.88 | 99.36 | 99.53 | 1,897,309 | -0.69(-0.69%) |
Mar 24, 2023 | 100.33 | 100.99 | 98.59 | 100.22 | 2,571,951 | -0.30(-0.30%) |
Mar 23, 2023 | 101.49 | 102.27 | 99.64 | 100.52 | 1,913,690 | -0.97(-0.95%) |
Mar 22, 2023 | 104.04 | 104.63 | 101.47 | 101.49 | 3,839,258 | -1.51(-1.47%) |
Mar 21, 2023 | 102.45 | 103.42 | 101.72 | 103.00 | 2,133,416 | +1.98(+1.96%) |
Mar 20, 2023 | 101.62 | 102.07 | 100.25 | 101.02 | 2,052,837 | +0.08(+0.08%) |
Mar 17, 2023 | 101.15 | 101.46 | 99.95 | 100.94 | 2,898,361 | -1.17(-1.14%) |
Mar 16, 2023 | 100.47 | 102.15 | 100.04 | 102.11 | 3,202,687 | +0.93(+0.92%) |
Mar 15, 2023 | 100.99 | 101.97 | 99.85 | 101.18 | 3,108,268 | -1.37(-1.33%) |
Mar 14, 2023 | 103.43 | 103.84 | 101.69 | 102.55 | 2,246,513 | +0.29(+0.28%) |
Mar 13, 2023 | 101.78 | 103.71 | 101.08 | 102.26 | 2,952,705 | -0.44(-0.43%) |
Mar 10, 2023 | 104.16 | 104.83 | 102.36 | 102.70 | 2,493,336 | -1.37(-1.32%) |
Mar 09, 2023 | 107.37 | 107.43 | 103.78 | 104.07 | 2,063,272 | -3.43(-3.19%) |
Mar 08, 2023 | 108.49 | 108.81 | 106.75 | 107.50 | 1,930,358 | -0.81(-0.75%) |
Mar 07, 2023 | 110.98 | 111.16 | 108.11 | 108.31 | 2,780,867 | -2.50(-2.26%) |
Mar 06, 2023 | 110.54 | 111.97 | 110.16 | 110.81 | 2,398,878 | -0.03(-0.03%) |
Mar 03, 2023 | 109.44 | 110.91 | 109.15 | 110.84 | 2,279,729 | +1.40(+1.28%) |
Mar 02, 2023 | 109.10 | 109.50 | 107.94 | 109.44 | 2,606,310 | +0.33(+0.31%) |
Mar 01, 2023 | 105.47 | 109.24 | 103.62 | 109.11 | 5,153,296 | +0.13(+0.12%) |
Feb 28, 2023 | 109.34 | 110.31 | 108.84 | 108.98 | 3,559,658 | -0.37(-0.34%) |
Feb 27, 2023 | 111.15 | 111.21 | 109.13 | 109.35 | 2,020,502 | -0.53(-0.49%) |
Feb 24, 2023 | 108.88 | 110.27 | 108.29 | 109.89 | 2,133,633 | -0.03(-0.03%) |
Feb 23, 2023 | 110.64 | 110.94 | 109.00 | 109.92 | 1,902,434 | -1.15(-1.04%) |
Feb 22, 2023 | 111.39 | 112.32 | 110.42 | 111.07 | 3,119,353 | -0.25(-0.22%) |
Feb 21, 2023 | 112.88 | 113.33 | 111.14 | 111.32 | 2,481,769 | -2.74(-2.40%) |
Feb 17, 2023 | 113.35 | 114.53 | 113.05 | 114.06 | 1,494,141 | +0.37(+0.32%) |
Feb 16, 2023 | 113.41 | 115.04 | 112.91 | 113.69 | 2,384,742 | -1.30(-1.13%) |
Feb 15, 2023 | 114.24 | 115.59 | 113.55 | 114.99 | 1,695,682 | -0.16(-0.14%) |
Feb 14, 2023 | 115.13 | 115.67 | 113.32 | 115.15 | 1,955,980 | +0.02(+0.02%) |
Feb 13, 2023 | 114.12 | 115.55 | 113.49 | 115.13 | 1,776,876 | +1.58(+1.39%) |
Feb 10, 2023 | 113.13 | 113.69 | 112.15 | 113.55 | 1,390,626 | +0.16(+0.14%) |
Feb 09, 2023 | 114.05 | 115.39 | 113.28 | 113.40 | 2,171,518 | +0.52(+0.46%) |
Feb 08, 2023 | 112.27 | 112.88 | 110.33 | 112.87 | 2,734,646 | +0.00(+0.00%) |
Feb 07, 2023 | 113.12 | 113.14 | 110.45 | 112.87 | 2,572,159 | -1.20(-1.05%) |
Feb 06, 2023 | 113.47 | 115.14 | 113.06 | 114.08 | 2,103,223 | +0.39(+0.34%) |
Feb 03, 2023 | 114.23 | 114.67 | 113.17 | 113.69 | 3,834,727 | -0.76(-0.66%) |
Feb 02, 2023 | 117.28 | 117.53 | 114.10 | 114.45 | 3,604,351 | -2.40(-2.05%) |
Feb 01, 2023 | 117.34 | 117.63 | 114.51 | 116.85 | 2,245,071 | +0.32(+0.28%) |
Jan 31, 2023 | 117.44 | 117.77 | 116.05 | 116.52 | 2,282,409 | -0.79(-0.68%) |
Jan 30, 2023 | 117.02 | 118.28 | 116.59 | 117.31 | 1,714,151 | -0.48(-0.41%) |
Jan 27, 2023 | 119.06 | 120.14 | 117.69 | 117.79 | 1,914,238 | -1.21(-1.02%) |
Jan 26, 2023 | 118.59 | 119.45 | 117.72 | 119.01 | 1,873,773 | +0.50(+0.42%) |
Jan 25, 2023 | 115.26 | 118.52 | 114.55 | 118.50 | 1,698,292 | +2.44(+2.11%) |
Jan 24, 2023 | 114.58 | 116.24 | 113.82 | 116.06 | 1,908,599 | +1.91(+1.68%) |
Jan 23, 2023 | 114.46 | 114.63 | 113.38 | 114.15 | 2,163,259 | +0.05(+0.04%) |
Jan 20, 2023 | 113.43 | 114.66 | 112.72 | 114.10 | 2,272,920 | -0.02(-0.02%) |
Jan 19, 2023 | 114.75 | 115.29 | 114.04 | 114.12 | 1,641,946 | -1.61(-1.39%) |
Jan 18, 2023 | 118.29 | 118.45 | 115.64 | 115.72 | 1,787,057 | -2.35(-1.99%) |
Jan 17, 2023 | 118.23 | 118.32 | 117.36 | 118.07 | 1,732,633 | -0.25(-0.21%) |
Jan 13, 2023 | 116.84 | 118.43 | 116.47 | 118.32 | 2,372,922 | +1.24(+1.06%) |
Jan 12, 2023 | 117.79 | 117.89 | 116.28 | 117.07 | 2,786,404 | -0.78(-0.66%) |
Jan 11, 2023 | 118.35 | 118.57 | 117.34 | 117.85 | 2,570,159 | -0.25(-0.21%) |
Jan 10, 2023 | 117.05 | 118.35 | 117.05 | 118.10 | 1,619,136 | +1.05(+0.89%) |
Jan 09, 2023 | 119.05 | 119.54 | 116.94 | 117.05 | 2,618,275 | -2.80(-2.34%) |
Jan 06, 2023 | 117.73 | 120.72 | 117.49 | 119.85 | 2,503,236 | +3.12(+2.68%) |
Jan 05, 2023 | 115.29 | 117.29 | 114.83 | 116.73 | 2,088,287 | +0.42(+0.36%) |
Jan 04, 2023 | 115.58 | 117.22 | 114.89 | 116.31 | 2,037,672 | +2.11(+1.85%) |