Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 103.15 | 104.56 | 102.83 | 104.07 | 1,667,418 | +1.35(+1.31%) |
Mar 30, 2023 | 103.17 | 103.56 | 101.90 | 102.72 | 1,889,053 | -0.23(-0.22%) |
Mar 29, 2023 | 104.34 | 104.42 | 102.61 | 102.95 | 1,691,073 | -0.40(-0.39%) |
Mar 28, 2023 | 103.51 | 105.36 | 103.24 | 103.35 | 1,393,335 | -0.16(-0.15%) |
Mar 27, 2023 | 103.69 | 104.13 | 102.93 | 103.51 | 801,002 | +0.32(+0.31%) |
Mar 24, 2023 | 102.00 | 103.38 | 101.59 | 103.19 | 1,616,992 | +0.60(+0.58%) |
Mar 23, 2023 | 104.42 | 104.54 | 102.19 | 102.59 | 1,668,695 | -1.63(-1.56%) |
Mar 22, 2023 | 106.29 | 106.31 | 104.14 | 104.22 | 2,653,643 | -1.75(-1.65%) |
Mar 21, 2023 | 106.72 | 107.29 | 105.68 | 105.97 | 955,722 | +0.17(+0.16%) |
Mar 20, 2023 | 106.16 | 106.93 | 105.41 | 105.80 | 1,081,657 | -0.34(-0.32%) |
Mar 17, 2023 | 109.30 | 109.30 | 105.80 | 106.14 | 4,168,969 | -3.16(-2.89%) |
Mar 16, 2023 | 106.57 | 109.67 | 104.60 | 109.30 | 2,475,842 | +3.20(+3.02%) |
Mar 15, 2023 | 106.28 | 108.12 | 104.63 | 106.10 | 3,689,423 | +6.30(+6.31%) |
Mar 14, 2023 | 101.62 | 101.91 | 98.66 | 99.80 | 1,902,875 | -0.92(-0.91%) |
Mar 13, 2023 | 100.00 | 101.82 | 99.18 | 100.72 | 1,719,072 | -0.46(-0.45%) |
Mar 10, 2023 | 102.00 | 103.84 | 100.95 | 101.18 | 1,649,033 | -1.15(-1.12%) |
Mar 09, 2023 | 104.10 | 104.35 | 102.02 | 102.33 | 1,373,874 | -1.70(-1.63%) |
Mar 08, 2023 | 103.46 | 104.70 | 103.12 | 104.03 | 735,408 | +0.29(+0.28%) |
Mar 07, 2023 | 105.69 | 105.69 | 103.29 | 103.74 | 1,276,487 | -1.96(-1.85%) |
Mar 06, 2023 | 106.60 | 106.97 | 105.50 | 105.70 | 631,656 | -1.15(-1.08%) |
Mar 03, 2023 | 106.83 | 106.99 | 105.43 | 106.85 | 1,002,309 | +0.50(+0.47%) |
Mar 02, 2023 | 104.39 | 106.53 | 104.06 | 106.35 | 1,247,709 | +1.67(+1.60%) |
Mar 01, 2023 | 103.73 | 105.48 | 103.37 | 104.68 | 1,042,403 | +1.05(+1.01%) |
Feb 28, 2023 | 104.52 | 105.47 | 103.45 | 103.63 | 1,542,348 | -1.28(-1.22%) |
Feb 27, 2023 | 104.37 | 106.08 | 104.28 | 104.91 | 1,029,674 | +1.31(+1.26%) |
Feb 24, 2023 | 103.92 | 104.01 | 102.43 | 103.60 | 1,204,704 | -0.51(-0.49%) |
Feb 23, 2023 | 105.43 | 105.49 | 102.93 | 104.11 | 2,278,783 | +0.75(+0.73%) |
Feb 22, 2023 | 103.83 | 104.54 | 103.28 | 103.36 | 1,396,514 | -0.55(-0.53%) |
Feb 21, 2023 | 104.20 | 104.75 | 103.77 | 103.91 | 1,243,947 | -0.67(-0.64%) |
Feb 17, 2023 | 104.58 | 0 | -0.90(-0.85%) | |||
Feb 16, 2023 | 105.80 | 106.82 | 105.13 | 105.48 | 1,020,753 | -0.70(-0.66%) |
Feb 15, 2023 | 105.50 | 106.39 | 104.99 | 106.18 | 833,549 | -0.17(-0.16%) |
Feb 14, 2023 | 106.64 | 106.64 | 105.01 | 106.35 | 1,216,475 | -0.12(-0.11%) |
Feb 13, 2023 | 106.31 | 107.84 | 106.30 | 106.47 | 854,416 | +0.16(+0.15%) |
Feb 10, 2023 | 103.90 | 106.45 | 103.50 | 106.31 | 1,542,958 | +1.77(+1.69%) |
Feb 09, 2023 | 104.94 | 105.25 | 103.70 | 104.54 | 2,309,143 | +0.09(+0.09%) |
Feb 08, 2023 | 104.18 | 106.44 | 104.01 | 104.45 | 1,117,914 | +0.33(+0.32%) |
Feb 07, 2023 | 104.54 | 105.26 | 103.71 | 104.12 | 1,220,542 | -0.75(-0.72%) |
Feb 06, 2023 | 105.80 | 106.19 | 104.68 | 104.87 | 1,255,413 | -1.17(-1.10%) |
Feb 03, 2023 | 105.79 | 107.40 | 105.58 | 106.04 | 1,476,080 | +0.46(+0.44%) |
Feb 02, 2023 | 104.02 | 105.71 | 102.84 | 105.58 | 1,866,289 | +1.96(+1.89%) |
Feb 01, 2023 | 105.10 | 105.94 | 102.50 | 103.62 | 2,213,157 | -1.40(-1.33%) |
Jan 31, 2023 | 103.93 | 105.19 | 103.15 | 105.02 | 1,534,213 | +1.46(+1.41%) |
Jan 30, 2023 | 102.46 | 105.80 | 102.46 | 103.56 | 1,234,299 | +0.44(+0.43%) |
Jan 27, 2023 | 102.22 | 103.27 | 101.12 | 103.12 | 1,051,177 | +0.66(+0.64%) |
Jan 26, 2023 | 102.71 | 102.94 | 100.26 | 102.46 | 1,789,491 | -0.50(-0.49%) |
Jan 25, 2023 | 105.37 | 105.44 | 102.43 | 102.96 | 1,976,173 | -3.98(-3.72%) |
Jan 24, 2023 | 105.92 | 107.73 | 105.45 | 106.94 | 1,218,584 | +0.30(+0.28%) |
Jan 23, 2023 | 106.14 | 107.60 | 105.41 | 106.64 | 942,564 | +0.60(+0.57%) |
Jan 20, 2023 | 104.93 | 106.47 | 104.45 | 106.04 | 963,953 | +1.23(+1.17%) |
Jan 19, 2023 | 105.17 | 105.96 | 104.43 | 104.81 | 1,269,438 | -0.92(-0.87%) |
Jan 18, 2023 | 107.62 | 108.14 | 105.70 | 105.73 | 1,744,894 | -1.66(-1.55%) |
Jan 17, 2023 | 105.88 | 108.14 | 105.88 | 107.39 | 1,121,611 | +1.86(+1.76%) |
Jan 16, 2023 | 106.04 | 106.61 | 105.45 | 105.53 | 289,149 | -0.43(-0.41%) |
Jan 13, 2023 | 103.71 | 106.15 | 103.55 | 105.96 | 1,462,873 | +1.78(+1.71%) |
Jan 12, 2023 | 103.85 | 104.24 | 102.68 | 104.18 | 1,449,513 | +0.38(+0.37%) |
Jan 11, 2023 | 103.03 | 104.00 | 101.98 | 103.80 | 1,362,258 | +1.16(+1.13%) |
Jan 10, 2023 | 103.44 | 103.46 | 101.80 | 102.64 | 943,911 | -1.39(-1.34%) |
Jan 09, 2023 | 104.40 | 105.18 | 103.76 | 104.03 | 836,032 | -0.19(-0.18%) |
Jan 06, 2023 | 101.81 | 104.27 | 101.55 | 104.22 | 1,095,415 | +3.01(+2.97%) |
Jan 05, 2023 | 103.60 | 103.60 | 101.06 | 101.21 | 1,540,455 | -2.15(-2.08%) |
Jan 04, 2023 | 102.50 | 103.66 | 101.91 | 103.36 | 1,098,979 | +1.00(+0.98%) |