Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 112.69 | 115.09 | 112.69 | 115.02 | 364,653 | +2.23(+1.97%) |
Mar 30, 2023 | 114.12 | 114.29 | 112.52 | 112.79 | 291,887 | -1.04(-0.92%) |
Mar 29, 2023 | 114.09 | 114.59 | 112.60 | 113.84 | 420,716 | +0.69(+0.61%) |
Mar 28, 2023 | 111.79 | 113.18 | 111.56 | 113.15 | 362,656 | +1.28(+1.15%) |
Mar 27, 2023 | 113.29 | 113.62 | 111.03 | 111.87 | 410,929 | -1.08(-0.96%) |
Mar 24, 2023 | 111.10 | 113.69 | 109.85 | 112.95 | 518,958 | +1.19(+1.07%) |
Mar 23, 2023 | 111.44 | 114.73 | 110.70 | 111.76 | 673,652 | +2.15(+1.96%) |
Mar 22, 2023 | 108.66 | 111.82 | 107.92 | 109.61 | 500,928 | +0.49(+0.45%) |
Mar 21, 2023 | 109.60 | 111.41 | 108.58 | 109.12 | 369,661 | +0.76(+0.70%) |
Mar 20, 2023 | 108.19 | 109.31 | 107.36 | 108.36 | 476,161 | +0.52(+0.48%) |
Mar 17, 2023 | 107.94 | 108.66 | 106.51 | 107.84 | 1,186,971 | -0.12(-0.11%) |
Mar 16, 2023 | 104.22 | 108.86 | 103.31 | 107.96 | 603,461 | +3.04(+2.90%) |
Mar 15, 2023 | 104.01 | 106.02 | 102.07 | 104.91 | 686,612 | +0.23(+0.22%) |
Mar 14, 2023 | 104.51 | 106.31 | 103.69 | 104.69 | 416,271 | +2.14(+2.08%) |
Mar 13, 2023 | 102.86 | 106.73 | 102.29 | 102.55 | 580,437 | -2.08(-1.99%) |
Mar 10, 2023 | 109.01 | 109.01 | 103.10 | 104.63 | 523,959 | -2.58(-2.40%) |
Mar 09, 2023 | 108.57 | 110.50 | 107.18 | 107.21 | 316,348 | -1.30(-1.20%) |
Mar 08, 2023 | 106.62 | 108.52 | 105.13 | 108.50 | 269,191 | +2.82(+2.67%) |
Mar 07, 2023 | 108.09 | 108.38 | 105.65 | 105.68 | 307,478 | -1.67(-1.56%) |
Mar 06, 2023 | 110.30 | 110.30 | 106.95 | 107.35 | 578,637 | -0.71(-0.66%) |
Mar 03, 2023 | 107.02 | 109.07 | 105.36 | 108.06 | 352,084 | +2.62(+2.49%) |
Mar 02, 2023 | 105.08 | 105.72 | 103.33 | 105.44 | 429,988 | -0.91(-0.86%) |
Mar 01, 2023 | 106.63 | 108.12 | 105.76 | 106.35 | 404,941 | -0.97(-0.91%) |
Feb 28, 2023 | 106.22 | 108.06 | 106.22 | 107.32 | 362,422 | +0.74(+0.69%) |
Feb 27, 2023 | 107.25 | 107.58 | 105.24 | 106.59 | 320,788 | +0.87(+0.82%) |
Feb 24, 2023 | 103.94 | 106.17 | 102.93 | 105.72 | 410,852 | -1.07(-1.00%) |
Feb 23, 2023 | 106.11 | 107.35 | 104.69 | 106.79 | 284,264 | +1.32(+1.25%) |
Feb 22, 2023 | 105.84 | 106.28 | 104.03 | 105.48 | 673,910 | +0.35(+0.34%) |
Feb 21, 2023 | 104.22 | 106.87 | 104.22 | 105.12 | 586,320 | -2.00(-1.87%) |
Feb 17, 2023 | 108.29 | 108.51 | 103.44 | 107.13 | 555,186 | -1.72(-1.58%) |
Feb 16, 2023 | 108.76 | 110.08 | 108.00 | 108.85 | 391,169 | -2.34(-2.10%) |
Feb 15, 2023 | 110.86 | 112.81 | 110.51 | 111.19 | 348,754 | -1.32(-1.17%) |
Feb 14, 2023 | 112.17 | 113.51 | 110.60 | 112.50 | 355,248 | -1.05(-0.93%) |
Feb 13, 2023 | 110.36 | 113.69 | 109.76 | 113.55 | 343,441 | +2.88(+2.60%) |
Feb 10, 2023 | 109.38 | 111.67 | 109.38 | 110.67 | 446,556 | +0.85(+0.77%) |
Feb 09, 2023 | 110.18 | 111.24 | 109.14 | 109.83 | 563,969 | +1.05(+0.97%) |
Feb 08, 2023 | 110.91 | 111.34 | 107.59 | 108.78 | 306,675 | -3.24(-2.89%) |
Feb 07, 2023 | 108.50 | 112.62 | 107.78 | 112.02 | 509,825 | +3.61(+3.33%) |
Feb 06, 2023 | 109.53 | 110.02 | 107.86 | 108.41 | 360,417 | -2.93(-2.63%) |
Feb 03, 2023 | 111.10 | 113.27 | 110.05 | 111.34 | 518,268 | -3.21(-2.80%) |
Feb 02, 2023 | 106.99 | 115.17 | 106.38 | 114.56 | 778,085 | +6.94(+6.45%) |
Feb 01, 2023 | 105.46 | 108.59 | 103.40 | 107.62 | 650,275 | +1.81(+1.71%) |
Jan 31, 2023 | 102.38 | 105.98 | 102.19 | 105.81 | 776,090 | +4.21(+4.14%) |
Jan 30, 2023 | 103.12 | 104.86 | 101.46 | 101.61 | 333,341 | -3.12(-2.98%) |
Jan 27, 2023 | 103.62 | 105.30 | 103.62 | 104.73 | 286,086 | +0.76(+0.73%) |
Jan 26, 2023 | 102.58 | 104.55 | 101.20 | 103.97 | 360,724 | +1.39(+1.36%) |
Jan 25, 2023 | 100.16 | 103.11 | 100.16 | 102.58 | 399,930 | +1.54(+1.53%) |
Jan 24, 2023 | 99.22 | 101.08 | 98.18 | 101.03 | 269,655 | +1.98(+2.00%) |
Jan 23, 2023 | 98.06 | 99.71 | 97.58 | 99.05 | 251,589 | +0.62(+0.63%) |
Jan 20, 2023 | 96.49 | 98.47 | 94.59 | 98.43 | 464,101 | +2.29(+2.38%) |
Jan 19, 2023 | 97.20 | 97.20 | 94.99 | 96.14 | 381,088 | -1.51(-1.55%) |
Jan 18, 2023 | 99.13 | 101.18 | 97.31 | 97.66 | 267,337 | -0.46(-0.47%) |
Jan 17, 2023 | 98.96 | 99.67 | 98.02 | 98.12 | 420,687 | -1.15(-1.16%) |
Jan 13, 2023 | 97.71 | 100.35 | 97.71 | 99.27 | 502,750 | +0.11(+0.11%) |
Jan 12, 2023 | 99.41 | 100.29 | 97.62 | 99.16 | 329,724 | +0.02(+0.02%) |
Jan 11, 2023 | 98.45 | 99.50 | 98.02 | 99.14 | 315,149 | +1.91(+1.96%) |
Jan 10, 2023 | 96.84 | 97.76 | 96.08 | 97.23 | 379,043 | -0.41(-0.42%) |
Jan 09, 2023 | 98.25 | 99.57 | 97.12 | 97.65 | 296,959 | -0.41(-0.42%) |
Jan 06, 2023 | 96.99 | 99.10 | 96.71 | 98.06 | 295,428 | +1.94(+2.01%) |
Jan 05, 2023 | 94.25 | 97.08 | 93.75 | 96.12 | 444,146 | +0.79(+0.82%) |
Jan 04, 2023 | 93.86 | 96.91 | 93.68 | 95.34 | 489,960 | +3.66(+4.00%) |