Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 104.20 | 104.66 | 103.60 | 104.18 | 15,176,389 | +0.16(+0.16%) |
Mar 30, 2023 | 104.08 | 104.09 | 103.10 | 104.02 | 12,186,946 | +0.50(+0.49%) |
Mar 29, 2023 | 102.66 | 103.70 | 102.12 | 103.52 | 14,966,672 | +1.75(+1.72%) |
Mar 28, 2023 | 100.17 | 102.27 | 99.93 | 101.77 | 11,626,914 | +1.25(+1.25%) |
Mar 27, 2023 | 99.51 | 101.16 | 98.72 | 100.51 | 15,628,490 | +2.16(+2.19%) |
Mar 24, 2023 | 96.40 | 98.66 | 95.87 | 98.36 | 14,110,996 | +0.11(+0.12%) |
Mar 23, 2023 | 100.09 | 101.03 | 97.32 | 98.24 | 15,141,062 | -1.12(-1.13%) |
Mar 22, 2023 | 101.46 | 101.82 | 99.33 | 99.36 | 15,737,612 | -2.33(-2.29%) |
Mar 21, 2023 | 98.96 | 101.92 | 98.93 | 101.69 | 33,252,366 | +4.36(+4.48%) |
Mar 20, 2023 | 94.65 | 97.36 | 94.53 | 97.33 | 33,727,172 | +2.48(+2.61%) |
Mar 17, 2023 | 95.57 | 96.54 | 94.19 | 94.85 | 45,471,916 | -1.13(-1.18%) |
Mar 16, 2023 | 94.16 | 96.60 | 93.12 | 95.98 | 28,915,242 | -0.56(-0.58%) |
Mar 15, 2023 | 97.68 | 98.99 | 95.21 | 96.54 | 27,087,870 | -5.05(-4.97%) |
Mar 14, 2023 | 101.03 | 103.56 | 99.71 | 101.60 | 19,219,158 | +0.38(+0.38%) |
Mar 13, 2023 | 100.08 | 102.47 | 98.54 | 101.22 | 21,832,100 | -1.18(-1.15%) |
Mar 10, 2023 | 104.08 | 105.49 | 101.80 | 102.39 | 16,626,572 | -1.28(-1.24%) |
Mar 09, 2023 | 105.33 | 106.62 | 103.58 | 103.68 | 13,630,394 | -0.81(-0.77%) |
Mar 08, 2023 | 105.67 | 106.80 | 103.61 | 104.48 | 14,213,748 | -1.55(-1.46%) |
Mar 07, 2023 | 107.17 | 107.51 | 105.61 | 106.03 | 12,124,518 | -2.09(-1.93%) |
Mar 06, 2023 | 106.39 | 108.15 | 106.28 | 108.12 | 15,093,460 | +0.95(+0.89%) |
Mar 03, 2023 | 104.55 | 107.70 | 104.45 | 107.17 | 13,691,543 | +1.34(+1.27%) |
Mar 02, 2023 | 105.08 | 106.11 | 104.66 | 105.83 | 10,883,871 | +0.48(+0.46%) |
Mar 01, 2023 | 103.85 | 106.27 | 103.78 | 105.35 | 13,891,631 | +0.93(+0.89%) |
Feb 28, 2023 | 105.68 | 105.80 | 103.76 | 104.42 | 19,053,128 | -0.61(-0.58%) |
Feb 27, 2023 | 105.26 | 105.70 | 104.47 | 105.03 | 12,325,125 | -0.19(-0.18%) |
Feb 24, 2023 | 103.87 | 105.42 | 103.57 | 105.22 | 15,107,443 | +0.01(+0.01%) |
Feb 23, 2023 | 105.20 | 106.24 | 104.41 | 105.21 | 11,879,690 | +0.96(+0.92%) |
Feb 22, 2023 | 104.96 | 105.42 | 103.21 | 104.25 | 14,702,891 | -1.37(-1.30%) |
Feb 21, 2023 | 105.27 | 106.76 | 105.27 | 105.61 | 15,222,558 | -0.10(-0.10%) |
Feb 17, 2023 | 108.48 | 108.48 | 105.43 | 105.72 | 21,850,366 | -4.23(-3.85%) |
Feb 16, 2023 | 109.55 | 110.94 | 109.06 | 109.95 | 11,954,695 | -0.32(-0.29%) |
Feb 15, 2023 | 109.94 | 110.29 | 108.44 | 110.27 | 14,382,520 | -0.33(-0.30%) |
Feb 14, 2023 | 111.16 | 111.92 | 110.22 | 110.60 | 12,708,835 | -1.31(-1.17%) |
Feb 13, 2023 | 111.84 | 112.27 | 110.11 | 111.91 | 15,293,918 | -0.44(-0.39%) |
Feb 10, 2023 | 109.84 | 112.78 | 109.51 | 112.35 | 26,431,440 | +4.54(+4.21%) |
Feb 09, 2023 | 108.06 | 109.59 | 107.65 | 107.81 | 18,496,624 | +0.41(+0.38%) |
Feb 08, 2023 | 108.47 | 109.20 | 107.33 | 107.40 | 19,568,178 | -0.94(-0.87%) |
Feb 07, 2023 | 105.96 | 108.71 | 105.61 | 108.34 | 17,025,472 | +3.01(+2.85%) |
Feb 06, 2023 | 105.93 | 106.62 | 104.01 | 105.34 | 14,687,086 | -0.18(-0.17%) |
Feb 03, 2023 | 105.50 | 107.58 | 105.18 | 105.52 | 21,454,444 | +0.73(+0.69%) |
Feb 02, 2023 | 108.28 | 108.48 | 103.55 | 104.79 | 26,044,928 | -3.39(-3.13%) |
Feb 01, 2023 | 109.20 | 110.66 | 106.85 | 108.17 | 20,616,170 | -1.20(-1.09%) |
Jan 31, 2023 | 105.69 | 109.74 | 104.11 | 109.37 | 29,530,774 | +2.31(+2.16%) |
Jan 30, 2023 | 108.50 | 108.88 | 106.68 | 107.06 | 19,789,954 | -1.93(-1.77%) |
Jan 27, 2023 | 110.26 | 110.94 | 108.79 | 108.99 | 16,100,633 | -2.03(-1.83%) |
Jan 26, 2023 | 108.16 | 111.04 | 107.79 | 111.02 | 23,711,658 | +4.29(+4.02%) |
Jan 25, 2023 | 106.75 | 107.15 | 105.02 | 106.73 | 12,636,005 | -0.57(-0.53%) |
Jan 24, 2023 | 93.55 | 119.30 | 93.55 | 107.30 | 14,493,793 | +0.99(+0.93%) |
Jan 23, 2023 | 107.14 | 108.03 | 106.19 | 106.31 | 17,585,450 | -0.56(-0.52%) |
Jan 20, 2023 | 104.99 | 106.95 | 104.28 | 106.86 | 17,518,210 | +1.91(+1.82%) |
Jan 19, 2023 | 103.77 | 105.71 | 103.31 | 104.95 | 13,710,719 | +0.67(+0.64%) |
Jan 18, 2023 | 106.78 | 107.59 | 104.08 | 104.28 | 17,390,258 | -2.19(-2.05%) |
Jan 17, 2023 | 106.92 | 107.55 | 106.22 | 106.47 | 17,541,180 | -0.21(-0.19%) |
Jan 13, 2023 | 106.64 | 107.00 | 105.74 | 106.67 | 12,740,543 | -0.07(-0.06%) |
Jan 12, 2023 | 105.42 | 107.23 | 105.34 | 106.74 | 16,287,358 | +1.75(+1.66%) |
Jan 11, 2023 | 104.64 | 105.07 | 102.84 | 105.00 | 17,721,766 | +1.21(+1.16%) |
Jan 10, 2023 | 103.51 | 104.02 | 101.82 | 103.79 | 16,007,071 | +1.53(+1.49%) |
Jan 09, 2023 | 105.25 | 105.25 | 101.64 | 102.26 | 19,047,026 | -1.94(-1.86%) |
Jan 06, 2023 | 103.78 | 105.58 | 103.39 | 104.20 | 17,340,932 | +1.25(+1.21%) |
Jan 05, 2023 | 100.25 | 103.66 | 100.25 | 102.96 | 16,910,118 | +2.25(+2.24%) |
Jan 04, 2023 | 98.80 | 101.02 | 98.76 | 100.71 | 19,142,690 | +0.29(+0.29%) |