Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 106.24 | 107.50 | 106.12 | 107.05 | 1,967,937 | +1.66(+1.58%) |
Mar 30, 2023 | 106.51 | 106.65 | 104.33 | 105.39 | 1,370,661 | -0.59(-0.56%) |
Mar 29, 2023 | 103.94 | 106.12 | 103.42 | 105.97 | 2,343,030 | +3.25(+3.16%) |
Mar 28, 2023 | 102.68 | 103.68 | 102.06 | 102.73 | 1,640,965 | -0.63(-0.61%) |
Mar 27, 2023 | 103.91 | 104.33 | 102.49 | 103.36 | 1,833,705 | +1.35(+1.33%) |
Mar 24, 2023 | 100.77 | 102.03 | 99.70 | 102.00 | 2,994,724 | +0.01(+0.01%) |
Mar 23, 2023 | 104.76 | 104.97 | 101.67 | 102.00 | 2,214,928 | -2.85(-2.72%) |
Mar 22, 2023 | 108.51 | 109.18 | 104.83 | 104.84 | 1,921,606 | -3.87(-3.56%) |
Mar 21, 2023 | 107.40 | 110.19 | 106.67 | 108.72 | 2,667,590 | +3.23(+3.06%) |
Mar 20, 2023 | 102.21 | 106.40 | 102.21 | 105.49 | 3,095,341 | +3.95(+3.89%) |
Mar 17, 2023 | 107.02 | 107.25 | 100.78 | 101.54 | 9,680,942 | -6.75(-6.23%) |
Mar 16, 2023 | 106.53 | 108.90 | 105.06 | 108.29 | 2,823,831 | +1.44(+1.35%) |
Mar 15, 2023 | 107.39 | 107.97 | 104.20 | 106.85 | 2,925,785 | -3.62(-3.28%) |
Mar 14, 2023 | 113.13 | 114.00 | 109.09 | 110.48 | 2,602,121 | +0.17(+0.16%) |
Mar 13, 2023 | 112.01 | 113.18 | 109.94 | 110.30 | 3,320,803 | -3.88(-3.40%) |
Mar 10, 2023 | 114.65 | 116.60 | 113.68 | 114.19 | 2,049,298 | -1.16(-1.00%) |
Mar 09, 2023 | 118.32 | 118.36 | 114.42 | 115.34 | 1,709,801 | -2.90(-2.45%) |
Mar 08, 2023 | 120.95 | 120.95 | 117.05 | 118.24 | 1,888,983 | -2.11(-1.75%) |
Mar 07, 2023 | 123.37 | 123.37 | 120.32 | 120.35 | 1,264,949 | -2.92(-2.37%) |
Mar 06, 2023 | 124.13 | 125.09 | 122.99 | 123.27 | 1,420,140 | -0.51(-0.41%) |
Mar 03, 2023 | 122.10 | 123.78 | 121.31 | 123.78 | 1,648,338 | +1.79(+1.46%) |
Mar 02, 2023 | 122.58 | 122.68 | 121.20 | 121.99 | 1,790,857 | -1.28(-1.04%) |
Mar 01, 2023 | 123.80 | 124.38 | 122.55 | 123.28 | 1,740,662 | -1.13(-0.91%) |
Feb 28, 2023 | 124.72 | 125.09 | 123.30 | 124.41 | 2,083,741 | -0.16(-0.13%) |
Feb 27, 2023 | 126.68 | 127.19 | 124.12 | 124.57 | 1,912,768 | -1.69(-1.34%) |
Feb 24, 2023 | 125.79 | 126.68 | 124.75 | 126.26 | 1,423,296 | -0.25(-0.20%) |
Feb 23, 2023 | 128.28 | 128.99 | 125.40 | 126.51 | 1,374,462 | -1.37(-1.07%) |
Feb 22, 2023 | 129.72 | 129.72 | 127.72 | 127.88 | 1,500,259 | -1.08(-0.84%) |
Feb 21, 2023 | 128.97 | 129.49 | 127.42 | 128.97 | 1,885,018 | -0.61(-0.47%) |
Feb 17, 2023 | 131.18 | 131.40 | 129.19 | 129.58 | 1,521,652 | -1.97(-1.50%) |
Feb 16, 2023 | 130.49 | 133.39 | 130.23 | 131.55 | 1,604,112 | -0.05(-0.04%) |
Feb 15, 2023 | 128.99 | 131.88 | 128.91 | 131.60 | 1,363,567 | +2.02(+1.56%) |
Feb 14, 2023 | 130.85 | 131.37 | 128.56 | 129.57 | 1,330,320 | -1.41(-1.08%) |
Feb 13, 2023 | 130.17 | 131.72 | 130.05 | 130.98 | 1,267,101 | +1.06(+0.81%) |
Feb 10, 2023 | 128.18 | 130.15 | 127.76 | 129.93 | 1,450,471 | +1.78(+1.39%) |
Feb 09, 2023 | 131.93 | 132.25 | 126.99 | 128.15 | 1,919,774 | -3.14(-2.39%) |
Feb 08, 2023 | 130.48 | 132.65 | 130.36 | 131.29 | 1,545,939 | +0.10(+0.08%) |
Feb 07, 2023 | 129.25 | 132.08 | 128.63 | 131.18 | 1,556,283 | +1.67(+1.29%) |
Feb 06, 2023 | 125.98 | 129.57 | 125.39 | 129.51 | 2,328,002 | +3.50(+2.78%) |
Feb 03, 2023 | 126.42 | 126.87 | 123.25 | 126.01 | 1,835,116 | -0.54(-0.42%) |
Feb 02, 2023 | 119.94 | 126.76 | 118.10 | 126.55 | 4,185,948 | +3.58(+2.91%) |
Feb 01, 2023 | 122.29 | 123.63 | 120.97 | 122.97 | 1,869,809 | -0.30(-0.24%) |
Jan 31, 2023 | 123.60 | 123.60 | 121.87 | 123.27 | 1,474,137 | +0.45(+0.37%) |
Jan 30, 2023 | 122.77 | 123.44 | 122.27 | 122.82 | 1,208,118 | +0.16(+0.13%) |
Jan 27, 2023 | 123.09 | 123.89 | 122.38 | 122.65 | 1,121,039 | -0.74(-0.60%) |
Jan 26, 2023 | 123.56 | 123.74 | 122.45 | 123.39 | 1,309,477 | -0.02(-0.02%) |
Jan 25, 2023 | 121.58 | 124.24 | 120.91 | 123.41 | 1,515,703 | +1.31(+1.07%) |
Jan 24, 2023 | 119.94 | 122.61 | 119.56 | 122.11 | 1,931,032 | +1.94(+1.61%) |
Jan 23, 2023 | 120.63 | 121.53 | 119.77 | 120.17 | 2,151,998 | -0.39(-0.33%) |
Jan 20, 2023 | 120.00 | 120.88 | 118.28 | 120.56 | 2,643,497 | +0.97(+0.81%) |
Jan 19, 2023 | 120.95 | 122.01 | 117.06 | 119.59 | 5,094,931 | -7.47(-5.88%) |
Jan 18, 2023 | 129.87 | 130.14 | 126.58 | 127.07 | 1,979,960 | -2.96(-2.28%) |
Jan 17, 2023 | 133.23 | 133.23 | 128.77 | 130.03 | 1,874,291 | -3.31(-2.48%) |
Jan 13, 2023 | 130.72 | 133.69 | 130.21 | 133.34 | 1,254,046 | +1.82(+1.39%) |
Jan 12, 2023 | 133.00 | 133.45 | 131.36 | 131.52 | 1,423,194 | -1.11(-0.84%) |
Jan 11, 2023 | 134.71 | 135.21 | 132.28 | 132.63 | 1,619,083 | -2.91(-2.14%) |
Jan 10, 2023 | 134.77 | 136.39 | 134.46 | 135.54 | 943,900 | +1.20(+0.89%) |
Jan 09, 2023 | 135.99 | 136.31 | 133.69 | 134.34 | 1,598,964 | -1.30(-0.96%) |
Jan 06, 2023 | 134.33 | 136.30 | 133.65 | 135.65 | 1,363,357 | +1.95(+1.46%) |
Jan 05, 2023 | 132.66 | 133.87 | 131.64 | 133.70 | 1,155,594 | +0.37(+0.27%) |
Jan 04, 2023 | 131.76 | 133.90 | 131.34 | 133.33 | 1,527,870 | +2.21(+1.68%) |