Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 105.25 | 109.29 | 103.62 | 108.95 | 391,604 | +3.00(+2.83%) |
Mar 23, 2023 | 107.20 | 109.69 | 104.74 | 105.95 | 244,562 | +0.02(+0.02%) |
Mar 22, 2023 | 108.45 | 109.22 | 105.78 | 105.93 | 163,449 | -2.79(-2.57%) |
Mar 21, 2023 | 106.72 | 109.21 | 106.72 | 108.72 | 223,681 | +3.60(+3.42%) |
Mar 20, 2023 | 104.50 | 106.61 | 104.50 | 105.12 | 170,554 | +1.40(+1.35%) |
Mar 17, 2023 | 106.05 | 106.52 | 103.44 | 103.72 | 693,379 | -2.61(-2.45%) |
Mar 16, 2023 | 103.69 | 107.64 | 102.57 | 106.33 | 309,602 | +1.07(+1.02%) |
Mar 15, 2023 | 105.57 | 107.52 | 103.49 | 105.26 | 221,661 | -2.57(-2.38%) |
Mar 14, 2023 | 111.79 | 112.03 | 106.72 | 107.83 | 411,116 | -0.71(-0.65%) |
Mar 13, 2023 | 106.02 | 109.28 | 103.80 | 108.54 | 416,113 | +0.15(+0.14%) |
Mar 10, 2023 | 113.48 | 113.48 | 107.18 | 108.39 | 224,550 | -5.13(-4.52%) |
Mar 09, 2023 | 113.08 | 114.98 | 112.93 | 113.52 | 366,863 | +0.02(+0.02%) |
Mar 08, 2023 | 114.54 | 114.54 | 111.10 | 113.50 | 377,389 | -0.42(-0.37%) |
Mar 07, 2023 | 116.89 | 117.65 | 113.76 | 113.92 | 316,350 | -2.94(-2.51%) |
Mar 06, 2023 | 120.50 | 120.60 | 115.06 | 116.85 | 220,987 | -2.98(-2.49%) |
Mar 03, 2023 | 117.71 | 120.07 | 115.59 | 119.84 | 325,401 | +3.29(+2.82%) |
Mar 02, 2023 | 114.80 | 116.80 | 114.08 | 116.54 | 267,393 | -0.34(-0.29%) |
Mar 01, 2023 | 114.23 | 117.24 | 113.77 | 116.88 | 389,405 | +2.45(+2.14%) |
Feb 28, 2023 | 115.00 | 116.16 | 114.30 | 114.43 | 304,938 | -1.33(-1.15%) |
Feb 27, 2023 | 114.71 | 115.94 | 113.30 | 115.76 | 193,872 | +2.88(+2.55%) |
Feb 24, 2023 | 112.47 | 114.00 | 110.70 | 112.88 | 281,215 | -1.48(-1.29%) |
Feb 23, 2023 | 115.37 | 115.37 | 108.91 | 114.36 | 288,258 | +3.45(+3.11%) |
Feb 22, 2023 | 108.14 | 114.49 | 106.39 | 110.91 | 597,396 | +7.58(+7.33%) |
Feb 21, 2023 | 105.89 | 107.22 | 102.51 | 103.33 | 357,663 | -5.52(-5.07%) |
Feb 17, 2023 | 110.74 | 110.74 | 106.82 | 108.86 | 266,892 | -2.13(-1.92%) |
Feb 16, 2023 | 110.29 | 113.36 | 110.27 | 110.99 | 202,274 | -1.78(-1.57%) |
Feb 15, 2023 | 110.66 | 112.95 | 109.49 | 112.77 | 189,923 | +0.61(+0.54%) |
Feb 14, 2023 | 109.32 | 112.44 | 108.37 | 112.16 | 195,145 | +1.28(+1.15%) |
Feb 13, 2023 | 106.89 | 111.87 | 106.89 | 110.88 | 198,406 | +4.28(+4.01%) |
Feb 10, 2023 | 107.10 | 108.38 | 106.54 | 106.61 | 113,190 | -1.44(-1.33%) |
Feb 09, 2023 | 110.63 | 111.76 | 107.97 | 108.04 | 116,072 | -1.26(-1.15%) |
Feb 08, 2023 | 111.09 | 112.45 | 108.90 | 109.30 | 132,959 | -3.02(-2.68%) |
Feb 07, 2023 | 111.37 | 112.85 | 109.62 | 112.32 | 207,989 | -0.19(-0.17%) |
Feb 06, 2023 | 112.91 | 113.86 | 111.72 | 112.51 | 164,737 | -1.81(-1.59%) |
Feb 03, 2023 | 113.29 | 115.87 | 112.85 | 114.32 | 234,605 | -1.96(-1.69%) |
Feb 02, 2023 | 112.85 | 117.29 | 112.76 | 116.29 | 306,407 | +4.95(+4.45%) |
Feb 01, 2023 | 108.41 | 112.38 | 107.04 | 111.34 | 135,078 | +2.15(+1.97%) |
Jan 31, 2023 | 103.62 | 109.19 | 103.62 | 109.19 | 175,866 | +6.20(+6.02%) |
Jan 30, 2023 | 105.93 | 107.27 | 102.80 | 102.99 | 137,019 | -4.27(-3.99%) |
Jan 27, 2023 | 106.62 | 107.80 | 105.65 | 107.26 | 106,042 | -0.05(-0.05%) |
Jan 26, 2023 | 104.59 | 107.63 | 104.28 | 107.31 | 261,443 | +3.77(+3.64%) |
Jan 25, 2023 | 102.12 | 103.99 | 101.86 | 103.54 | 126,259 | -0.18(-0.17%) |
Jan 24, 2023 | 102.11 | 103.72 | 101.81 | 103.72 | 172,076 | +1.54(+1.50%) |
Jan 23, 2023 | 101.50 | 102.44 | 101.23 | 102.18 | 136,650 | +0.42(+0.41%) |
Jan 20, 2023 | 98.52 | 101.77 | 97.34 | 101.77 | 229,573 | +4.20(+4.31%) |
Jan 19, 2023 | 101.59 | 101.59 | 96.99 | 97.56 | 235,124 | -5.03(-4.90%) |
Jan 18, 2023 | 101.28 | 103.05 | 101.28 | 102.59 | 225,483 | +2.06(+2.05%) |
Jan 17, 2023 | 101.94 | 103.03 | 100.12 | 100.53 | 182,871 | -2.22(-2.16%) |
Jan 13, 2023 | 97.47 | 103.10 | 97.47 | 102.75 | 213,148 | +4.08(+4.13%) |
Jan 12, 2023 | 98.93 | 98.93 | 94.72 | 98.67 | 385,118 | +0.45(+0.45%) |
Jan 11, 2023 | 95.20 | 98.23 | 95.11 | 98.23 | 512,495 | +6.25(+6.79%) |
Jan 10, 2023 | 91.98 | 92.78 | 91.02 | 91.98 | 134,597 | -0.71(-0.77%) |
Jan 09, 2023 | 92.74 | 93.46 | 92.09 | 92.69 | 147,059 | +0.73(+0.80%) |
Jan 06, 2023 | 90.82 | 92.35 | 89.56 | 91.96 | 156,962 | +2.60(+2.91%) |
Jan 05, 2023 | 89.24 | 90.45 | 87.92 | 89.36 | 163,661 | -0.55(-0.61%) |
Jan 04, 2023 | 88.71 | 89.90 | 87.97 | 89.90 | 342,719 | +2.87(+3.29%) |