Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 105.04 | 107.94 | 104.71 | 107.55 | 603,867 | +0.32(+0.30%) |
Mar 23, 2023 | 109.34 | 110.36 | 106.19 | 107.23 | 413,330 | -1.54(-1.41%) |
Mar 22, 2023 | 111.39 | 111.72 | 108.72 | 108.77 | 589,302 | -2.42(-2.17%) |
Mar 21, 2023 | 109.73 | 111.57 | 109.51 | 111.18 | 621,760 | +3.68(+3.42%) |
Mar 20, 2023 | 105.29 | 108.21 | 105.29 | 107.51 | 841,475 | +2.28(+2.16%) |
Mar 17, 2023 | 106.41 | 107.27 | 104.38 | 105.23 | 1,219,441 | -1.86(-1.74%) |
Mar 16, 2023 | 103.71 | 107.36 | 103.20 | 107.09 | 1,640,956 | +1.11(+1.05%) |
Mar 15, 2023 | 108.10 | 108.38 | 104.26 | 105.98 | 1,091,936 | -5.98(-5.34%) |
Mar 14, 2023 | 111.28 | 114.67 | 110.06 | 111.97 | 599,871 | +0.91(+0.82%) |
Mar 13, 2023 | 110.75 | 113.29 | 108.78 | 111.05 | 751,833 | -2.48(-2.18%) |
Mar 10, 2023 | 114.90 | 116.70 | 112.94 | 113.53 | 416,552 | -1.68(-1.46%) |
Mar 09, 2023 | 117.72 | 119.18 | 115.09 | 115.22 | 362,464 | -1.88(-1.61%) |
Mar 08, 2023 | 117.77 | 119.17 | 115.93 | 117.10 | 249,975 | -1.27(-1.07%) |
Mar 07, 2023 | 119.67 | 119.88 | 117.96 | 118.36 | 317,609 | -2.04(-1.70%) |
Mar 06, 2023 | 119.85 | 120.54 | 119.27 | 120.41 | 342,715 | -0.32(-0.26%) |
Mar 03, 2023 | 117.68 | 121.16 | 117.38 | 120.72 | 251,577 | +1.71(+1.44%) |
Mar 02, 2023 | 117.53 | 119.38 | 117.08 | 119.01 | 313,119 | +1.19(+1.01%) |
Mar 01, 2023 | 115.58 | 118.34 | 115.22 | 117.82 | 334,844 | +2.31(+2.00%) |
Feb 28, 2023 | 118.19 | 118.19 | 115.51 | 115.51 | 257,822 | -1.70(-1.45%) |
Feb 27, 2023 | 116.92 | 117.63 | 116.09 | 117.22 | 258,040 | +0.45(+0.38%) |
Feb 24, 2023 | 115.62 | 116.93 | 114.35 | 116.77 | 250,580 | +0.30(+0.25%) |
Feb 23, 2023 | 116.28 | 117.13 | 115.22 | 116.47 | 266,508 | +1.84(+1.61%) |
Feb 22, 2023 | 115.15 | 116.06 | 113.56 | 114.63 | 413,194 | -0.81(-0.70%) |
Feb 21, 2023 | 115.70 | 116.81 | 115.25 | 115.44 | 294,919 | -0.75(-0.65%) |
Feb 17, 2023 | 118.88 | 118.89 | 115.71 | 116.20 | 387,073 | -4.43(-3.67%) |
Feb 16, 2023 | 121.29 | 122.30 | 120.50 | 120.62 | 206,687 | -1.21(-0.99%) |
Feb 15, 2023 | 122.33 | 122.33 | 120.15 | 121.83 | 316,998 | -1.83(-1.48%) |
Feb 14, 2023 | 122.69 | 124.48 | 122.20 | 123.67 | 205,207 | +0.21(+0.17%) |
Feb 13, 2023 | 123.22 | 124.01 | 121.99 | 123.46 | 422,423 | -0.50(-0.40%) |
Feb 10, 2023 | 121.11 | 124.17 | 121.08 | 123.95 | 401,893 | +4.71(+3.95%) |
Feb 09, 2023 | 120.53 | 120.73 | 119.17 | 119.25 | 325,727 | -1.14(-0.95%) |
Feb 08, 2023 | 121.26 | 122.04 | 119.62 | 120.39 | 276,899 | -0.95(-0.78%) |
Feb 07, 2023 | 118.52 | 121.58 | 117.79 | 121.34 | 435,671 | +3.65(+3.10%) |
Feb 06, 2023 | 118.41 | 119.20 | 116.37 | 117.69 | 338,131 | -0.63(-0.54%) |
Feb 03, 2023 | 119.07 | 121.13 | 118.20 | 118.33 | 494,837 | -0.27(-0.23%) |
Feb 02, 2023 | 121.13 | 121.13 | 117.32 | 118.59 | 1,268,935 | -2.85(-2.35%) |
Feb 01, 2023 | 123.19 | 123.62 | 119.61 | 121.45 | 715,702 | -2.27(-1.83%) |
Jan 31, 2023 | 122.03 | 123.83 | 120.86 | 123.72 | 366,137 | +1.34(+1.09%) |
Jan 30, 2023 | 124.15 | 124.43 | 122.28 | 122.38 | 574,320 | -2.82(-2.26%) |
Jan 27, 2023 | 127.26 | 127.70 | 125.05 | 125.20 | 391,725 | -2.30(-1.80%) |
Jan 26, 2023 | 125.69 | 127.58 | 124.22 | 127.50 | 404,937 | +3.73(+3.02%) |
Jan 25, 2023 | 122.99 | 123.79 | 121.26 | 123.76 | 473,308 | -0.08(-0.06%) |
Jan 24, 2023 | 124.06 | 124.06 | 121.97 | 123.84 | 397,056 | -0.42(-0.33%) |
Jan 23, 2023 | 124.72 | 125.59 | 123.90 | 124.26 | 307,515 | +0.09(+0.07%) |
Jan 20, 2023 | 122.97 | 124.41 | 121.92 | 124.17 | 236,994 | +1.59(+1.29%) |
Jan 19, 2023 | 120.60 | 123.15 | 120.23 | 122.58 | 324,920 | +1.37(+1.13%) |
Jan 18, 2023 | 124.24 | 125.64 | 121.15 | 121.22 | 475,146 | -2.32(-1.88%) |
Jan 17, 2023 | 123.84 | 124.89 | 123.11 | 123.54 | 450,140 | +0.13(+0.10%) |
Jan 13, 2023 | 123.10 | 123.75 | 121.71 | 123.41 | 405,211 | +0.27(+0.22%) |
Jan 12, 2023 | 121.36 | 123.98 | 121.33 | 123.14 | 649,558 | +2.43(+2.01%) |
Jan 11, 2023 | 121.36 | 121.56 | 119.42 | 120.71 | 838,857 | +0.42(+0.35%) |
Jan 10, 2023 | 119.90 | 120.44 | 118.36 | 120.30 | 269,785 | +0.99(+0.83%) |
Jan 09, 2023 | 121.61 | 121.73 | 119.08 | 119.31 | 491,448 | -0.21(-0.17%) |
Jan 06, 2023 | 118.88 | 121.02 | 118.68 | 119.51 | 521,646 | +1.99(+1.69%) |
Jan 05, 2023 | 115.42 | 118.08 | 115.17 | 117.52 | 443,687 | +1.93(+1.67%) |
Jan 04, 2023 | 113.49 | 116.19 | 113.39 | 115.59 | 560,571 | +0.21(+0.18%) |