Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 118.96 | 121.56 | 118.96 | 120.08 | 810 | -4.31(-3.46%) |
Mar 30, 2023 | 123.89 | 124.41 | 123.49 | 124.39 | 567 | +0.90(+0.73%) |
Mar 29, 2023 | 122.59 | 123.49 | 121.22 | 123.49 | 1,200 | +2.72(+2.25%) |
Mar 28, 2023 | 120.30 | 120.77 | 119.08 | 120.77 | 2,357 | +0.13(+0.11%) |
Mar 27, 2023 | 121.28 | 121.28 | 119.70 | 120.64 | 425 | -2.82(-2.28%) |
Mar 24, 2023 | 123.82 | 123.82 | 122.46 | 123.46 | 1,324 | -0.65(-0.52%) |
Mar 23, 2023 | 122.74 | 124.99 | 122.74 | 124.11 | 554 | +5.55(+4.68%) |
Mar 22, 2023 | 116.38 | 118.56 | 116.38 | 118.56 | 3,451 | -0.15(-0.13%) |
Mar 21, 2023 | 118.26 | 118.83 | 116.78 | 118.71 | 5,884 | +5.95(+5.28%) |
Mar 20, 2023 | 110.13 | 112.76 | 110.13 | 112.76 | 2,812 | -0.74(-0.65%) |
Mar 17, 2023 | 111.65 | 114.07 | 111.50 | 113.50 | 1,874 | +3.68(+3.35%) |
Mar 16, 2023 | 106.43 | 110.90 | 106.43 | 109.82 | 1,174 | +1.03(+0.95%) |
Mar 15, 2023 | 105.16 | 108.79 | 105.16 | 108.79 | 743 | -0.68(-0.62%) |
Mar 14, 2023 | 109.08 | 110.47 | 108.01 | 109.47 | 1,113 | -3.16(-2.81%) |
Mar 13, 2023 | 111.78 | 113.63 | 109.46 | 112.63 | 1,039 | +1.36(+1.22%) |
Mar 10, 2023 | 108.88 | 111.92 | 108.88 | 111.27 | 1,334 | +0.19(+0.17%) |
Mar 09, 2023 | 114.79 | 114.79 | 111.08 | 111.08 | 702 | -3.90(-3.39%) |
Mar 08, 2023 | 113.79 | 115.32 | 113.79 | 114.98 | 416 | -1.11(-0.96%) |
Mar 07, 2023 | 117.84 | 117.84 | 116.09 | 116.09 | 1,350 | -3.22(-2.69%) |
Mar 06, 2023 | 118.80 | 120.14 | 118.80 | 119.31 | 6,059 | -2.09(-1.73%) |
Mar 03, 2023 | 120.20 | 121.87 | 120.20 | 121.40 | 100 | -1.93(-1.56%) |
Mar 02, 2023 | 121.76 | 123.64 | 121.76 | 123.33 | 5,132 | +1.49(+1.23%) |
Mar 01, 2023 | 122.12 | 122.61 | 121.74 | 121.84 | 1,545 | +6.89(+5.99%) |
Feb 28, 2023 | 115.46 | 115.46 | 113.73 | 114.95 | 2,148 | -2.27(-1.93%) |
Feb 27, 2023 | 115.98 | 117.40 | 115.97 | 117.22 | 681 | -0.50(-0.43%) |
Feb 24, 2023 | 117.78 | 117.93 | 116.83 | 117.72 | 2,104 | -3.24(-2.68%) |
Feb 23, 2023 | 122.86 | 122.86 | 119.88 | 120.96 | 907 | +3.60(+3.07%) |
Feb 22, 2023 | 119.97 | 119.97 | 116.61 | 117.36 | 1,771 | +1.50(+1.29%) |
Feb 21, 2023 | 118.00 | 120.00 | 115.86 | 115.86 | 154 | -6.98(-5.68%) |
Feb 17, 2023 | 122.93 | 123.55 | 122.31 | 122.84 | 164 | -3.11(-2.47%) |
Feb 16, 2023 | 125.17 | 127.82 | 125.17 | 125.95 | 212 | +1.78(+1.43%) |
Feb 15, 2023 | 124.35 | 124.43 | 122.17 | 124.17 | 284 | -2.41(-1.90%) |
Feb 14, 2023 | 126.72 | 126.99 | 124.06 | 126.58 | 150 | -2.95(-2.28%) |
Feb 13, 2023 | 127.50 | 129.53 | 127.06 | 129.53 | 1,043 | +0.72(+0.56%) |
Feb 10, 2023 | 128.84 | 131.36 | 128.72 | 128.81 | 140 | -8.54(-6.22%) |
Feb 09, 2023 | 138.79 | 139.25 | 136.35 | 137.35 | 1,188 | +9.20(+7.18%) |
Feb 08, 2023 | 131.05 | 131.05 | 127.58 | 128.15 | 641 | -2.04(-1.57%) |
Feb 07, 2023 | 130.00 | 130.19 | 128.64 | 130.19 | 179 | -1.61(-1.22%) |
Feb 06, 2023 | 133.02 | 133.33 | 131.30 | 131.80 | 568 | -8.09(-5.78%) |
Feb 03, 2023 | 141.14 | 142.33 | 139.89 | 139.89 | 1,177 | -2.69(-1.89%) |
Feb 02, 2023 | 145.10 | 145.10 | 142.58 | 142.58 | 286 | +5.06(+3.68%) |
Feb 01, 2023 | 139.17 | 139.51 | 137.46 | 137.52 | 80 | +2.97(+2.21%) |
Jan 31, 2023 | 133.14 | 135.10 | 133.14 | 134.55 | 1,593 | -4.25(-3.06%) |
Jan 30, 2023 | 141.65 | 141.65 | 138.80 | 138.80 | 225 | -9.78(-6.59%) |
Jan 27, 2023 | 149.89 | 149.89 | 146.78 | 148.58 | 200 | +1.56(+1.06%) |
Jan 26, 2023 | 146.84 | 148.00 | 145.36 | 147.03 | 150 | +10.64(+7.80%) |
Jan 25, 2023 | 138.00 | 138.74 | 136.39 | 136.39 | 264 | +0.44(+0.32%) |
Jan 24, 2023 | 137.87 | 140.25 | 135.95 | 135.95 | 250 | -2.19(-1.59%) |
Jan 23, 2023 | 135.25 | 140.32 | 135.25 | 138.14 | 526 | +0.26(+0.19%) |
Jan 20, 2023 | 136.96 | 137.88 | 136.08 | 137.88 | 116 | +2.13(+1.57%) |
Jan 19, 2023 | 132.99 | 135.74 | 132.99 | 135.74 | 261 | +4.57(+3.48%) |
Jan 18, 2023 | 132.51 | 133.68 | 131.17 | 131.17 | 905 | +1.83(+1.41%) |
Jan 17, 2023 | 130.06 | 130.50 | 129.34 | 129.34 | 170 | +8.54(+7.07%) |
Jan 13, 2023 | 121.72 | 122.92 | 120.80 | 120.80 | 736 | -3.00(-2.42%) |
Jan 12, 2023 | 121.83 | 123.80 | 121.83 | 123.80 | 115 | -0.54(-0.43%) |
Jan 11, 2023 | 119.05 | 124.94 | 119.05 | 124.33 | 1,165 | +2.03(+1.66%) |
Jan 10, 2023 | 118.78 | 123.69 | 118.78 | 122.30 | 4,431 | +4.15(+3.51%) |
Jan 09, 2023 | 118.65 | 120.58 | 118.15 | 118.15 | 159 | +2.58(+2.23%) |
Jan 06, 2023 | 116.31 | 117.28 | 113.61 | 115.57 | 100 | -4.17(-3.48%) |
Jan 05, 2023 | 118.91 | 121.00 | 117.99 | 119.73 | 502 | +4.97(+4.33%) |
Jan 04, 2023 | 111.23 | 114.77 | 110.26 | 114.77 | 2,991 | -8.45(-6.86%) |