Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 113.20 | 115.61 | 113.20 | 115.54 | 363,022 | +2.24(+1.97%) |
Mar 30, 2023 | 114.64 | 114.80 | 113.02 | 113.30 | 290,581 | -1.05(-0.92%) |
Mar 29, 2023 | 114.61 | 115.10 | 113.10 | 114.35 | 418,834 | +0.69(+0.61%) |
Mar 28, 2023 | 112.29 | 113.69 | 112.06 | 113.66 | 361,033 | +1.29(+1.15%) |
Mar 27, 2023 | 113.80 | 114.13 | 111.53 | 112.37 | 409,090 | -1.09(-0.96%) |
Mar 24, 2023 | 111.60 | 114.20 | 110.34 | 113.46 | 516,636 | +1.20(+1.07%) |
Mar 23, 2023 | 111.94 | 115.25 | 111.20 | 112.26 | 670,638 | +2.16(+1.96%) |
Mar 22, 2023 | 109.14 | 112.32 | 108.40 | 110.10 | 498,687 | +0.50(+0.45%) |
Mar 21, 2023 | 110.09 | 111.91 | 109.06 | 109.61 | 368,007 | +0.76(+0.70%) |
Mar 20, 2023 | 108.68 | 109.80 | 107.84 | 108.85 | 474,031 | +0.53(+0.48%) |
Mar 17, 2023 | 108.42 | 109.14 | 106.99 | 108.32 | 1,181,661 | -0.12(-0.11%) |
Mar 16, 2023 | 104.69 | 109.35 | 103.77 | 108.44 | 600,761 | +3.06(+2.90%) |
Mar 15, 2023 | 104.47 | 106.49 | 102.52 | 105.38 | 683,540 | +0.23(+0.22%) |
Mar 14, 2023 | 104.98 | 106.79 | 104.16 | 105.16 | 414,408 | +2.15(+2.09%) |
Mar 13, 2023 | 103.33 | 107.21 | 102.75 | 103.01 | 577,840 | -2.09(-1.99%) |
Mar 10, 2023 | 109.50 | 109.50 | 103.56 | 105.10 | 521,615 | -2.59(-2.40%) |
Mar 09, 2023 | 109.06 | 110.99 | 107.66 | 107.69 | 314,932 | -1.30(-1.19%) |
Mar 08, 2023 | 107.09 | 109.01 | 105.61 | 108.99 | 267,986 | +2.83(+2.67%) |
Mar 07, 2023 | 108.58 | 108.86 | 106.13 | 106.16 | 306,102 | -1.68(-1.56%) |
Mar 06, 2023 | 110.80 | 110.80 | 107.43 | 107.84 | 576,048 | -0.71(-0.65%) |
Mar 03, 2023 | 107.50 | 109.56 | 105.83 | 108.55 | 350,509 | +2.64(+2.49%) |
Mar 02, 2023 | 105.56 | 106.20 | 103.79 | 105.91 | 428,064 | -0.92(-0.86%) |
Mar 01, 2023 | 107.11 | 108.61 | 106.24 | 106.83 | 403,129 | -0.98(-0.91%) |
Feb 28, 2023 | 106.70 | 108.54 | 106.70 | 107.81 | 360,800 | +0.74(+0.69%) |
Feb 27, 2023 | 107.74 | 108.06 | 105.71 | 107.07 | 319,353 | +0.87(+0.82%) |
Feb 24, 2023 | 104.41 | 106.65 | 103.39 | 106.20 | 409,014 | -1.08(-1.00%) |
Feb 23, 2023 | 106.59 | 107.84 | 105.16 | 107.27 | 282,992 | +1.32(+1.25%) |
Feb 22, 2023 | 106.32 | 106.76 | 104.50 | 105.95 | 670,895 | +0.36(+0.34%) |
Feb 21, 2023 | 104.69 | 107.35 | 104.69 | 105.59 | 583,697 | -2.01(-1.87%) |
Feb 17, 2023 | 108.77 | 109.00 | 103.91 | 107.61 | 552,702 | -1.73(-1.58%) |
Feb 16, 2023 | 109.25 | 110.58 | 108.49 | 109.34 | 389,419 | -2.35(-2.10%) |
Feb 15, 2023 | 111.36 | 113.31 | 111.00 | 111.69 | 347,194 | -1.32(-1.17%) |
Feb 14, 2023 | 112.67 | 114.02 | 111.09 | 113.01 | 353,659 | -1.06(-0.93%) |
Feb 13, 2023 | 110.86 | 114.21 | 110.25 | 114.06 | 341,905 | +2.89(+2.60%) |
Feb 10, 2023 | 109.87 | 112.17 | 109.87 | 111.17 | 444,558 | +0.85(+0.77%) |
Feb 09, 2023 | 110.68 | 111.74 | 109.63 | 110.32 | 561,446 | +1.06(+0.97%) |
Feb 08, 2023 | 111.41 | 111.84 | 108.07 | 109.27 | 305,303 | -3.26(-2.89%) |
Feb 07, 2023 | 108.99 | 113.13 | 108.26 | 112.52 | 507,544 | +3.62(+3.33%) |
Feb 06, 2023 | 110.02 | 110.51 | 108.35 | 108.90 | 358,804 | -2.94(-2.63%) |
Feb 03, 2023 | 111.60 | 113.78 | 110.54 | 111.84 | 515,949 | -3.23(-2.80%) |
Feb 02, 2023 | 107.47 | 115.69 | 106.86 | 115.07 | 774,604 | +6.97(+6.45%) |
Feb 01, 2023 | 105.93 | 109.07 | 103.87 | 108.10 | 647,366 | +1.82(+1.71%) |
Jan 31, 2023 | 102.84 | 106.45 | 102.65 | 106.29 | 772,618 | +4.22(+4.14%) |
Jan 30, 2023 | 103.58 | 105.33 | 101.91 | 102.06 | 331,850 | -3.14(-2.98%) |
Jan 27, 2023 | 104.08 | 105.77 | 104.08 | 105.20 | 284,806 | +0.76(+0.73%) |
Jan 26, 2023 | 103.04 | 105.02 | 101.66 | 104.44 | 359,110 | +1.40(+1.36%) |
Jan 25, 2023 | 100.61 | 103.57 | 100.61 | 103.04 | 398,141 | +1.55(+1.53%) |
Jan 24, 2023 | 99.66 | 101.53 | 98.62 | 101.49 | 268,448 | +1.99(+2.00%) |
Jan 23, 2023 | 98.50 | 100.16 | 98.02 | 99.50 | 250,464 | +0.62(+0.63%) |
Jan 20, 2023 | 96.92 | 98.91 | 95.02 | 98.87 | 462,025 | +2.30(+2.38%) |
Jan 19, 2023 | 97.64 | 97.64 | 95.41 | 96.57 | 379,383 | -1.52(-1.55%) |
Jan 18, 2023 | 99.57 | 101.64 | 97.75 | 98.09 | 266,141 | -0.46(-0.47%) |
Jan 17, 2023 | 99.41 | 100.12 | 98.46 | 98.56 | 418,804 | -1.15(-1.16%) |
Jan 13, 2023 | 98.15 | 100.80 | 98.15 | 99.71 | 500,500 | +0.11(+0.11%) |
Jan 12, 2023 | 99.86 | 100.74 | 98.05 | 99.60 | 328,249 | +0.02(+0.02%) |
Jan 11, 2023 | 98.89 | 99.95 | 98.46 | 99.58 | 313,739 | +1.91(+1.96%) |
Jan 10, 2023 | 97.28 | 98.20 | 96.52 | 97.67 | 377,347 | -0.41(-0.42%) |
Jan 09, 2023 | 98.70 | 100.02 | 97.56 | 98.08 | 295,631 | -0.41(-0.42%) |
Jan 06, 2023 | 97.42 | 99.55 | 97.15 | 98.50 | 294,107 | +1.94(+2.01%) |
Jan 05, 2023 | 94.67 | 97.51 | 94.17 | 96.55 | 442,159 | +0.79(+0.82%) |
Jan 04, 2023 | 94.28 | 97.34 | 94.10 | 95.77 | 487,767 | +3.68(+4.00%) |