Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 111.10 | 111.78 | 110.80 | 111.47 | 490,843 | +0.65(+0.59%) |
Mar 30, 2023 | 111.35 | 111.52 | 110.19 | 110.81 | 683,019 | +0.29(+0.27%) |
Mar 29, 2023 | 110.33 | 110.65 | 109.48 | 110.52 | 1,262,665 | +1.57(+1.44%) |
Mar 28, 2023 | 106.95 | 109.52 | 106.95 | 108.95 | 367,708 | +1.64(+1.53%) |
Mar 27, 2023 | 106.20 | 107.92 | 105.29 | 107.31 | 424,065 | +2.36(+2.25%) |
Mar 24, 2023 | 102.50 | 105.33 | 102.18 | 104.95 | 618,931 | +0.31(+0.30%) |
Mar 23, 2023 | 106.70 | 107.69 | 103.62 | 104.64 | 423,568 | -1.50(-1.41%) |
Mar 22, 2023 | 108.70 | 109.02 | 106.09 | 106.14 | 603,899 | -2.36(-2.17%) |
Mar 21, 2023 | 107.07 | 108.87 | 106.86 | 108.50 | 637,161 | +3.59(+3.42%) |
Mar 20, 2023 | 102.74 | 105.59 | 102.74 | 104.91 | 862,318 | +2.22(+2.17%) |
Mar 17, 2023 | 103.84 | 104.68 | 101.85 | 102.69 | 1,249,647 | -1.82(-1.74%) |
Mar 16, 2023 | 101.21 | 104.76 | 100.70 | 104.50 | 1,681,603 | +1.08(+1.05%) |
Mar 15, 2023 | 105.49 | 105.76 | 101.74 | 103.42 | 1,118,983 | -5.84(-5.34%) |
Mar 14, 2023 | 108.59 | 111.90 | 107.40 | 109.26 | 614,731 | +0.89(+0.82%) |
Mar 13, 2023 | 108.07 | 110.56 | 106.16 | 108.37 | 770,457 | -2.42(-2.18%) |
Mar 10, 2023 | 112.12 | 113.88 | 110.21 | 110.79 | 426,870 | -1.64(-1.46%) |
Mar 09, 2023 | 114.88 | 116.30 | 112.30 | 112.43 | 371,443 | -1.84(-1.61%) |
Mar 08, 2023 | 114.92 | 116.29 | 113.13 | 114.27 | 256,167 | -1.24(-1.07%) |
Mar 07, 2023 | 116.78 | 116.98 | 115.11 | 115.50 | 325,476 | -1.99(-1.70%) |
Mar 06, 2023 | 116.95 | 117.63 | 116.38 | 117.50 | 351,204 | -0.31(-0.26%) |
Mar 03, 2023 | 114.84 | 118.23 | 114.54 | 117.81 | 257,808 | +1.67(+1.44%) |
Mar 02, 2023 | 114.69 | 116.49 | 114.25 | 116.13 | 320,875 | +1.16(+1.01%) |
Mar 01, 2023 | 112.79 | 115.48 | 112.43 | 114.97 | 343,138 | +2.25(+2.00%) |
Feb 28, 2023 | 115.33 | 115.33 | 112.72 | 112.72 | 264,208 | -1.66(-1.45%) |
Feb 27, 2023 | 114.09 | 114.79 | 113.28 | 114.38 | 264,432 | +0.44(+0.38%) |
Feb 24, 2023 | 112.83 | 114.10 | 111.59 | 113.95 | 256,787 | +0.29(+0.26%) |
Feb 23, 2023 | 113.47 | 114.30 | 112.43 | 113.66 | 273,110 | +1.80(+1.61%) |
Feb 22, 2023 | 112.36 | 113.25 | 110.81 | 111.86 | 423,429 | -0.79(-0.70%) |
Feb 21, 2023 | 112.90 | 113.99 | 112.47 | 112.65 | 302,224 | -0.73(-0.65%) |
Feb 17, 2023 | 116.01 | 116.02 | 112.91 | 113.39 | 396,661 | -4.32(-3.67%) |
Feb 16, 2023 | 118.36 | 119.34 | 117.59 | 117.71 | 211,807 | -1.18(-0.99%) |
Feb 15, 2023 | 119.37 | 119.37 | 117.24 | 118.89 | 324,850 | -1.79(-1.48%) |
Feb 14, 2023 | 119.72 | 121.47 | 119.25 | 120.68 | 210,290 | +0.20(+0.17%) |
Feb 13, 2023 | 120.24 | 121.01 | 119.04 | 120.47 | 432,886 | -0.48(-0.40%) |
Feb 10, 2023 | 118.18 | 121.17 | 118.16 | 120.96 | 411,848 | +4.59(+3.95%) |
Feb 09, 2023 | 117.61 | 117.81 | 116.29 | 116.36 | 333,795 | -1.11(-0.95%) |
Feb 08, 2023 | 118.33 | 119.09 | 116.73 | 117.48 | 283,758 | -0.93(-0.78%) |
Feb 07, 2023 | 115.66 | 118.64 | 114.94 | 118.40 | 446,463 | +3.56(+3.10%) |
Feb 06, 2023 | 115.54 | 116.32 | 113.56 | 114.85 | 346,507 | -0.62(-0.54%) |
Feb 03, 2023 | 116.19 | 118.20 | 115.34 | 115.47 | 507,095 | -0.26(-0.23%) |
Feb 02, 2023 | 118.20 | 118.20 | 114.48 | 115.73 | 1,300,367 | -2.78(-2.35%) |
Feb 01, 2023 | 120.21 | 120.63 | 116.72 | 118.51 | 733,430 | -2.21(-1.83%) |
Jan 31, 2023 | 119.08 | 120.84 | 117.94 | 120.72 | 375,206 | +1.31(+1.09%) |
Jan 30, 2023 | 121.15 | 121.42 | 119.32 | 119.42 | 588,546 | -2.76(-2.26%) |
Jan 27, 2023 | 124.19 | 124.61 | 122.03 | 122.17 | 401,429 | -2.24(-1.80%) |
Jan 26, 2023 | 122.65 | 124.50 | 121.22 | 124.42 | 414,967 | +3.64(+3.02%) |
Jan 25, 2023 | 120.02 | 120.80 | 118.33 | 120.77 | 485,032 | -0.08(-0.06%) |
Jan 24, 2023 | 121.06 | 121.06 | 119.02 | 120.85 | 406,891 | -0.41(-0.33%) |
Jan 23, 2023 | 121.71 | 122.55 | 120.90 | 121.26 | 315,132 | +0.09(+0.07%) |
Jan 20, 2023 | 120.00 | 121.40 | 118.97 | 121.17 | 242,864 | +1.55(+1.29%) |
Jan 19, 2023 | 117.69 | 120.17 | 117.32 | 119.62 | 332,969 | +1.33(+1.13%) |
Jan 18, 2023 | 121.24 | 122.60 | 118.22 | 118.29 | 486,915 | -2.26(-1.88%) |
Jan 17, 2023 | 120.85 | 121.88 | 120.14 | 120.55 | 461,291 | +0.12(+0.10%) |
Jan 13, 2023 | 120.12 | 120.76 | 118.77 | 120.42 | 415,248 | +0.26(+0.22%) |
Jan 12, 2023 | 118.42 | 120.98 | 118.40 | 120.16 | 665,648 | +2.37(+2.01%) |
Jan 11, 2023 | 118.42 | 118.62 | 116.53 | 117.80 | 859,636 | +0.41(+0.35%) |
Jan 10, 2023 | 117.00 | 117.52 | 115.50 | 117.39 | 276,467 | +0.97(+0.83%) |
Jan 09, 2023 | 118.67 | 118.79 | 116.20 | 116.42 | 503,621 | -0.20(-0.17%) |
Jan 06, 2023 | 116.01 | 118.09 | 115.81 | 116.63 | 534,567 | +1.94(+1.70%) |
Jan 05, 2023 | 112.63 | 115.23 | 112.38 | 114.68 | 454,678 | +1.89(+1.67%) |
Jan 04, 2023 | 110.75 | 113.38 | 110.65 | 112.80 | 574,456 | +0.20(+0.18%) |