Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 97.28 | 98.86 | 96.82 | 98.79 | 3,842,562 | +2.19(+2.27%) |
Mar 30, 2023 | 97.51 | 97.67 | 96.37 | 96.60 | 2,499,904 | -0.39(-0.40%) |
Mar 29, 2023 | 96.63 | 97.03 | 95.77 | 96.98 | 3,427,299 | +1.36(+1.43%) |
Mar 28, 2023 | 95.48 | 96.64 | 95.22 | 95.62 | 2,620,308 | +0.23(+0.25%) |
Mar 27, 2023 | 96.07 | 96.13 | 94.55 | 95.39 | 2,976,479 | +0.33(+0.35%) |
Mar 24, 2023 | 94.33 | 95.25 | 94.13 | 95.06 | 3,781,382 | +0.13(+0.14%) |
Mar 23, 2023 | 95.55 | 96.74 | 94.70 | 94.93 | 3,379,015 | -0.51(-0.53%) |
Mar 22, 2023 | 98.05 | 98.26 | 95.40 | 95.43 | 2,982,467 | -2.58(-2.64%) |
Mar 21, 2023 | 98.91 | 99.14 | 97.15 | 98.02 | 2,791,299 | -0.02(-0.02%) |
Mar 20, 2023 | 97.19 | 98.17 | 97.01 | 98.04 | 2,896,261 | +1.21(+1.25%) |
Mar 17, 2023 | 98.08 | 98.18 | 95.84 | 96.83 | 12,114,276 | -1.12(-1.14%) |
Mar 16, 2023 | 95.66 | 98.15 | 95.38 | 97.94 | 3,875,834 | +1.34(+1.39%) |
Mar 15, 2023 | 95.23 | 96.64 | 94.24 | 96.60 | 5,203,432 | +0.00(+0.00%) |
Mar 14, 2023 | 98.30 | 98.85 | 95.28 | 96.60 | 5,076,360 | -0.68(-0.70%) |
Mar 13, 2023 | 97.44 | 98.39 | 96.55 | 97.28 | 4,479,673 | -0.53(-0.54%) |
Mar 10, 2023 | 99.19 | 100.57 | 97.50 | 97.80 | 3,930,196 | -1.37(-1.38%) |
Mar 09, 2023 | 101.19 | 102.03 | 99.08 | 99.17 | 3,683,082 | -1.54(-1.53%) |
Mar 08, 2023 | 100.98 | 101.29 | 99.80 | 100.72 | 3,653,384 | +0.07(+0.07%) |
Mar 07, 2023 | 103.39 | 103.39 | 100.60 | 100.65 | 3,585,850 | -2.67(-2.58%) |
Mar 06, 2023 | 104.70 | 104.91 | 103.08 | 103.32 | 3,000,920 | -1.25(-1.20%) |
Mar 03, 2023 | 104.12 | 105.26 | 103.02 | 104.57 | 3,235,367 | +1.28(+1.24%) |
Mar 02, 2023 | 103.15 | 103.61 | 101.24 | 103.29 | 8,111,367 | -0.29(-0.28%) |
Mar 01, 2023 | 104.36 | 105.58 | 103.14 | 103.58 | 5,224,909 | +2.32(+2.29%) |
Feb 28, 2023 | 101.62 | 102.37 | 100.80 | 101.26 | 3,595,353 | -0.50(-0.49%) |
Feb 27, 2023 | 102.31 | 104.03 | 101.69 | 101.76 | 3,781,942 | +0.44(+0.44%) |
Feb 24, 2023 | 101.61 | 102.01 | 100.34 | 101.32 | 3,046,123 | -1.04(-1.02%) |
Feb 23, 2023 | 103.10 | 103.66 | 101.52 | 102.36 | 3,130,614 | -0.03(-0.03%) |
Feb 22, 2023 | 102.94 | 103.74 | 101.98 | 102.39 | 2,823,361 | -0.29(-0.28%) |
Feb 21, 2023 | 105.27 | 105.64 | 102.61 | 102.68 | 4,136,995 | -3.51(-3.31%) |
Feb 17, 2023 | 105.23 | 106.24 | 104.02 | 106.19 | 3,008,879 | +0.93(+0.88%) |
Feb 16, 2023 | 105.73 | 106.52 | 104.10 | 105.27 | 2,866,153 | -1.21(-1.14%) |
Feb 15, 2023 | 105.42 | 106.50 | 105.00 | 106.48 | 2,724,607 | +0.54(+0.51%) |
Feb 14, 2023 | 106.48 | 106.75 | 104.77 | 105.94 | 2,653,958 | -0.99(-0.93%) |
Feb 13, 2023 | 106.09 | 107.25 | 105.56 | 106.93 | 2,422,428 | +1.30(+1.23%) |
Feb 10, 2023 | 105.03 | 105.95 | 104.54 | 105.63 | 2,452,072 | +0.88(+0.84%) |
Feb 09, 2023 | 108.00 | 108.33 | 104.31 | 104.75 | 3,881,272 | -2.15(-2.01%) |
Feb 08, 2023 | 107.76 | 108.24 | 106.68 | 106.90 | 2,707,257 | -1.53(-1.41%) |
Feb 07, 2023 | 107.43 | 108.72 | 106.46 | 108.44 | 2,352,405 | +0.37(+0.34%) |
Feb 06, 2023 | 108.33 | 108.77 | 107.49 | 108.06 | 2,681,493 | -0.92(-0.84%) |
Feb 03, 2023 | 110.32 | 110.60 | 108.33 | 108.98 | 2,891,826 | -2.60(-2.33%) |
Feb 02, 2023 | 107.68 | 112.10 | 107.14 | 111.58 | 5,300,108 | +4.11(+3.82%) |
Feb 01, 2023 | 106.25 | 108.29 | 105.42 | 107.47 | 3,342,065 | +0.72(+0.68%) |
Jan 31, 2023 | 104.96 | 106.75 | 104.24 | 106.75 | 5,466,404 | +2.32(+2.22%) |
Jan 30, 2023 | 106.18 | 107.60 | 104.41 | 104.43 | 6,363,373 | -2.48(-2.32%) |
Jan 27, 2023 | 105.49 | 107.39 | 105.24 | 106.90 | 4,435,688 | +1.58(+1.50%) |
Jan 26, 2023 | 105.29 | 105.84 | 103.67 | 105.33 | 4,984,909 | +0.58(+0.55%) |
Jan 25, 2023 | 106.21 | 107.82 | 104.58 | 104.75 | 6,457,939 | -1.92(-1.80%) |
Jan 24, 2023 | 107.64 | 113.17 | 95.15 | 106.67 | 11,070,379 | -7.07(-6.21%) |
Jan 23, 2023 | 111.88 | 114.93 | 111.69 | 113.74 | 3,676,198 | +1.83(+1.63%) |
Jan 20, 2023 | 109.97 | 111.97 | 108.31 | 111.91 | 4,714,960 | +2.06(+1.87%) |
Jan 19, 2023 | 113.17 | 113.43 | 109.75 | 109.85 | 5,367,939 | -4.01(-3.52%) |
Jan 18, 2023 | 117.66 | 117.98 | 113.41 | 113.86 | 4,589,996 | -3.57(-3.04%) |
Jan 17, 2023 | 120.36 | 120.49 | 117.24 | 117.43 | 3,784,344 | -2.70(-2.25%) |
Jan 13, 2023 | 119.12 | 120.22 | 118.92 | 120.13 | 1,825,555 | +0.15(+0.12%) |
Jan 12, 2023 | 120.22 | 120.42 | 118.54 | 119.98 | 1,982,816 | +0.21(+0.18%) |
Jan 11, 2023 | 119.59 | 119.83 | 118.38 | 119.77 | 2,171,081 | +0.92(+0.77%) |
Jan 10, 2023 | 117.87 | 118.91 | 117.53 | 118.85 | 1,776,801 | +1.24(+1.06%) |
Jan 09, 2023 | 117.80 | 120.08 | 116.98 | 117.61 | 3,095,048 | +0.06(+0.06%) |
Jan 06, 2023 | 115.63 | 117.92 | 114.79 | 117.54 | 2,605,845 | +3.49(+3.06%) |
Jan 05, 2023 | 115.22 | 115.22 | 113.59 | 114.06 | 2,810,044 | -2.03(-1.75%) |
Jan 04, 2023 | 114.42 | 116.22 | 113.82 | 116.09 | 2,985,908 | +2.49(+2.19%) |