Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 102.65 | 105.04 | 102.28 | 104.97 | 3,764,601 | +2.97(+2.91%) |
Mar 30, 2023 | 102.70 | 103.70 | 101.50 | 102.00 | 1,905,496 | +0.65(+0.64%) |
Mar 29, 2023 | 100.50 | 102.47 | 99.59 | 101.34 | 3,225,631 | -0.66(-0.65%) |
Mar 28, 2023 | 99.80 | 102.35 | 99.80 | 102.01 | 2,295,973 | +2.48(+2.49%) |
Mar 27, 2023 | 100.67 | 100.87 | 99.36 | 99.52 | 1,897,399 | -0.69(-0.69%) |
Mar 24, 2023 | 100.33 | 100.99 | 98.59 | 100.22 | 2,572,073 | -0.30(-0.30%) |
Mar 23, 2023 | 101.48 | 102.27 | 99.63 | 100.51 | 1,913,781 | -0.97(-0.95%) |
Mar 22, 2023 | 104.03 | 104.63 | 101.46 | 101.48 | 3,839,440 | -1.51(-1.47%) |
Mar 21, 2023 | 102.44 | 103.41 | 101.72 | 103.00 | 2,133,517 | +1.98(+1.96%) |
Mar 20, 2023 | 101.61 | 102.07 | 100.25 | 101.02 | 2,052,935 | +0.08(+0.08%) |
Mar 17, 2023 | 101.15 | 101.45 | 99.95 | 100.94 | 2,898,498 | -1.17(-1.14%) |
Mar 16, 2023 | 100.47 | 102.15 | 100.04 | 102.11 | 3,202,839 | +0.93(+0.92%) |
Mar 15, 2023 | 100.99 | 101.97 | 99.84 | 101.18 | 3,108,416 | -1.36(-1.33%) |
Mar 14, 2023 | 103.42 | 103.84 | 101.68 | 102.54 | 2,246,620 | +0.29(+0.28%) |
Mar 13, 2023 | 101.77 | 103.70 | 101.08 | 102.25 | 2,952,845 | -0.44(-0.43%) |
Mar 10, 2023 | 104.15 | 104.82 | 102.36 | 102.69 | 2,493,454 | -1.37(-1.32%) |
Mar 09, 2023 | 107.37 | 107.43 | 103.77 | 104.06 | 2,063,370 | -3.43(-3.19%) |
Mar 08, 2023 | 108.48 | 108.80 | 106.75 | 107.50 | 1,930,450 | -0.81(-0.75%) |
Mar 07, 2023 | 110.98 | 111.16 | 108.11 | 108.30 | 2,780,999 | -2.50(-2.26%) |
Mar 06, 2023 | 110.53 | 111.96 | 110.16 | 110.81 | 2,398,992 | -0.03(-0.03%) |
Mar 03, 2023 | 109.44 | 110.91 | 109.14 | 110.84 | 2,279,837 | +1.40(+1.28%) |
Mar 02, 2023 | 109.09 | 109.50 | 107.93 | 109.44 | 2,606,434 | +0.34(+0.31%) |
Mar 01, 2023 | 105.47 | 109.23 | 103.61 | 109.10 | 5,153,541 | +0.13(+0.12%) |
Feb 28, 2023 | 109.34 | 110.31 | 108.84 | 108.97 | 3,559,827 | -0.37(-0.34%) |
Feb 27, 2023 | 111.14 | 111.20 | 109.12 | 109.35 | 2,020,597 | -0.53(-0.48%) |
Feb 24, 2023 | 108.88 | 110.27 | 108.28 | 109.88 | 2,133,735 | -0.03(-0.03%) |
Feb 23, 2023 | 110.63 | 110.94 | 108.99 | 109.91 | 1,902,524 | -1.15(-1.04%) |
Feb 22, 2023 | 111.38 | 112.32 | 110.41 | 111.06 | 3,119,501 | -0.25(-0.22%) |
Feb 21, 2023 | 112.88 | 113.32 | 111.13 | 111.31 | 2,481,887 | -2.74(-2.40%) |
Feb 17, 2023 | 113.34 | 114.53 | 113.05 | 114.05 | 1,494,212 | +0.37(+0.32%) |
Feb 16, 2023 | 113.40 | 115.04 | 112.91 | 113.69 | 2,384,855 | -1.30(-1.13%) |
Feb 15, 2023 | 114.24 | 115.59 | 113.54 | 114.99 | 1,695,762 | -0.16(-0.14%) |
Feb 14, 2023 | 115.13 | 115.67 | 113.31 | 115.15 | 1,956,073 | +0.02(+0.02%) |
Feb 13, 2023 | 114.11 | 115.54 | 113.48 | 115.13 | 1,776,960 | +1.58(+1.39%) |
Feb 10, 2023 | 113.12 | 113.69 | 112.15 | 113.55 | 1,390,692 | +0.16(+0.14%) |
Feb 09, 2023 | 114.04 | 115.38 | 113.28 | 113.39 | 2,171,621 | +0.52(+0.46%) |
Feb 08, 2023 | 112.27 | 112.88 | 110.32 | 112.87 | 2,734,776 | +0.00(+0.00%) |
Feb 07, 2023 | 113.11 | 113.14 | 110.44 | 112.87 | 2,572,281 | -1.20(-1.05%) |
Feb 06, 2023 | 113.47 | 115.13 | 113.06 | 114.07 | 2,103,323 | +0.38(+0.34%) |
Feb 03, 2023 | 114.23 | 114.67 | 113.16 | 113.69 | 3,834,909 | -0.76(-0.66%) |
Feb 02, 2023 | 117.28 | 117.52 | 114.09 | 114.45 | 3,604,522 | -2.40(-2.05%) |
Feb 01, 2023 | 117.33 | 117.62 | 114.50 | 116.84 | 2,245,178 | +0.33(+0.28%) |
Jan 31, 2023 | 117.43 | 117.77 | 116.05 | 116.52 | 2,282,518 | -0.79(-0.68%) |
Jan 30, 2023 | 117.01 | 118.27 | 116.58 | 117.31 | 1,714,233 | -0.48(-0.41%) |
Jan 27, 2023 | 119.06 | 120.13 | 117.69 | 117.79 | 1,914,328 | -1.21(-1.02%) |
Jan 26, 2023 | 118.59 | 119.44 | 117.71 | 119.00 | 1,873,862 | +0.50(+0.42%) |
Jan 25, 2023 | 115.25 | 118.52 | 114.55 | 118.50 | 1,698,373 | +2.45(+2.11%) |
Jan 24, 2023 | 114.57 | 116.23 | 113.81 | 116.05 | 1,908,690 | +1.91(+1.68%) |
Jan 23, 2023 | 114.46 | 114.63 | 113.37 | 114.14 | 2,163,361 | +0.05(+0.04%) |
Jan 20, 2023 | 113.42 | 114.65 | 112.71 | 114.09 | 2,273,027 | -0.02(-0.02%) |
Jan 19, 2023 | 114.74 | 115.28 | 114.03 | 114.11 | 1,642,024 | -1.61(-1.39%) |
Jan 18, 2023 | 118.28 | 118.45 | 115.64 | 115.72 | 1,787,142 | -2.35(-1.99%) |
Jan 17, 2023 | 118.22 | 118.31 | 117.35 | 118.06 | 1,732,715 | -0.25(-0.21%) |
Jan 13, 2023 | 116.83 | 118.43 | 116.47 | 118.31 | 2,373,035 | +1.24(+1.06%) |
Jan 12, 2023 | 117.79 | 117.89 | 116.28 | 117.07 | 2,786,537 | -0.78(-0.66%) |
Jan 11, 2023 | 118.34 | 118.57 | 117.33 | 117.85 | 2,570,281 | -0.25(-0.21%) |
Jan 10, 2023 | 117.05 | 118.34 | 117.05 | 118.09 | 1,619,213 | +1.04(+0.89%) |
Jan 09, 2023 | 119.04 | 119.53 | 116.93 | 117.05 | 2,618,400 | -2.80(-2.34%) |
Jan 06, 2023 | 117.73 | 120.71 | 117.48 | 119.85 | 2,503,355 | +3.12(+2.68%) |
Jan 05, 2023 | 115.28 | 117.28 | 114.82 | 116.72 | 2,088,386 | +0.42(+0.36%) |
Jan 04, 2023 | 115.58 | 117.22 | 114.89 | 116.30 | 2,037,769 | +2.11(+1.85%) |