Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 113.21 | 115.62 | 113.21 | 115.55 | 362,992 | +2.24(+1.97%) |
Mar 30, 2023 | 114.65 | 114.81 | 113.03 | 113.31 | 290,557 | -1.05(-0.92%) |
Mar 29, 2023 | 114.62 | 115.11 | 113.11 | 114.36 | 418,799 | +0.69(+0.61%) |
Mar 28, 2023 | 112.30 | 113.70 | 112.07 | 113.67 | 361,003 | +1.29(+1.14%) |
Mar 27, 2023 | 113.81 | 114.14 | 111.54 | 112.38 | 409,056 | -1.09(-0.96%) |
Mar 24, 2023 | 111.61 | 114.21 | 110.35 | 113.47 | 516,593 | +1.20(+1.07%) |
Mar 23, 2023 | 111.95 | 115.26 | 111.21 | 112.27 | 670,582 | +2.16(+1.96%) |
Mar 22, 2023 | 109.15 | 112.33 | 108.41 | 110.11 | 498,646 | +0.49(+0.45%) |
Mar 21, 2023 | 110.10 | 111.92 | 109.07 | 109.62 | 367,976 | +0.76(+0.70%) |
Mar 20, 2023 | 108.69 | 109.81 | 107.85 | 108.86 | 473,991 | +0.53(+0.48%) |
Mar 17, 2023 | 108.43 | 109.15 | 107.00 | 108.33 | 1,181,562 | -0.12(-0.11%) |
Mar 16, 2023 | 104.70 | 109.36 | 103.78 | 108.45 | 600,710 | +3.06(+2.90%) |
Mar 15, 2023 | 104.48 | 106.50 | 102.53 | 105.39 | 683,483 | +0.23(+0.22%) |
Mar 14, 2023 | 104.99 | 106.80 | 104.17 | 105.17 | 414,374 | +2.15(+2.08%) |
Mar 13, 2023 | 103.33 | 107.22 | 102.76 | 103.02 | 577,791 | -2.09(-1.99%) |
Mar 10, 2023 | 109.51 | 109.51 | 103.57 | 105.11 | 521,571 | -2.59(-2.40%) |
Mar 09, 2023 | 109.07 | 111.00 | 107.67 | 107.70 | 314,906 | -1.30(-1.19%) |
Mar 08, 2023 | 107.10 | 109.02 | 105.61 | 109.00 | 267,964 | +2.83(+2.67%) |
Mar 07, 2023 | 108.58 | 108.87 | 106.14 | 106.17 | 306,077 | -1.68(-1.56%) |
Mar 06, 2023 | 110.81 | 110.81 | 107.44 | 107.84 | 576,000 | -0.71(-0.65%) |
Mar 03, 2023 | 107.51 | 109.57 | 105.84 | 108.56 | 350,480 | +2.64(+2.49%) |
Mar 02, 2023 | 105.56 | 106.21 | 103.80 | 105.92 | 428,028 | -0.92(-0.86%) |
Mar 01, 2023 | 107.11 | 108.61 | 106.25 | 106.84 | 403,095 | -0.98(-0.91%) |
Feb 28, 2023 | 106.71 | 108.55 | 106.71 | 107.81 | 360,770 | +0.74(+0.69%) |
Feb 27, 2023 | 107.75 | 108.07 | 105.72 | 107.08 | 319,326 | +0.87(+0.82%) |
Feb 24, 2023 | 104.42 | 106.66 | 103.28 | 106.21 | 408,980 | -1.08(-1.00%) |
Feb 23, 2023 | 106.60 | 107.84 | 105.17 | 107.28 | 282,968 | +1.32(+1.25%) |
Feb 22, 2023 | 106.33 | 106.77 | 104.50 | 105.96 | 670,839 | +0.36(+0.34%) |
Feb 21, 2023 | 104.70 | 107.36 | 104.70 | 105.60 | 583,648 | -2.01(-1.87%) |
Feb 17, 2023 | 108.78 | 109.01 | 103.92 | 107.62 | 552,656 | -1.73(-1.58%) |
Feb 16, 2023 | 109.26 | 110.59 | 108.50 | 109.34 | 389,387 | -2.35(-2.10%) |
Feb 15, 2023 | 111.37 | 113.32 | 111.01 | 111.69 | 347,165 | -1.32(-1.17%) |
Feb 14, 2023 | 112.68 | 114.03 | 111.10 | 113.02 | 353,630 | -1.06(-0.93%) |
Feb 13, 2023 | 110.86 | 114.22 | 110.26 | 114.07 | 341,876 | +2.89(+2.60%) |
Feb 10, 2023 | 109.88 | 112.18 | 109.88 | 111.18 | 444,521 | +0.85(+0.77%) |
Feb 09, 2023 | 110.69 | 111.75 | 109.64 | 110.33 | 561,399 | +1.06(+0.97%) |
Feb 08, 2023 | 111.42 | 111.85 | 108.08 | 109.28 | 305,277 | -3.26(-2.89%) |
Feb 07, 2023 | 109.00 | 113.14 | 108.27 | 112.53 | 507,502 | +3.62(+3.33%) |
Feb 06, 2023 | 110.03 | 110.52 | 108.36 | 108.91 | 358,774 | -2.94(-2.63%) |
Feb 03, 2023 | 111.61 | 113.79 | 110.55 | 111.85 | 515,906 | -3.23(-2.81%) |
Feb 02, 2023 | 107.48 | 115.70 | 106.87 | 115.08 | 774,539 | +6.97(+6.45%) |
Feb 01, 2023 | 105.94 | 109.08 | 103.88 | 108.11 | 647,312 | +1.82(+1.71%) |
Jan 31, 2023 | 102.85 | 106.46 | 102.66 | 106.30 | 772,553 | +4.23(+4.14%) |
Jan 30, 2023 | 103.59 | 105.34 | 101.92 | 102.07 | 331,822 | -3.14(-2.98%) |
Jan 27, 2023 | 104.09 | 105.78 | 104.09 | 105.21 | 284,783 | +0.76(+0.73%) |
Jan 26, 2023 | 103.05 | 105.03 | 101.67 | 104.45 | 359,080 | +1.40(+1.36%) |
Jan 25, 2023 | 100.62 | 103.58 | 100.62 | 103.05 | 398,108 | +1.55(+1.53%) |
Jan 24, 2023 | 99.67 | 101.54 | 98.63 | 101.50 | 268,426 | +1.99(+2.00%) |
Jan 23, 2023 | 98.51 | 100.17 | 98.02 | 99.50 | 250,443 | +0.62(+0.63%) |
Jan 20, 2023 | 96.93 | 98.92 | 95.02 | 98.88 | 461,986 | +2.30(+2.38%) |
Jan 19, 2023 | 97.65 | 97.65 | 95.42 | 96.58 | 379,352 | -1.52(-1.55%) |
Jan 18, 2023 | 99.58 | 101.65 | 97.76 | 98.10 | 266,119 | -0.46(-0.47%) |
Jan 17, 2023 | 99.42 | 100.13 | 98.47 | 98.57 | 418,769 | -1.15(-1.16%) |
Jan 13, 2023 | 98.16 | 100.81 | 98.16 | 99.72 | 500,459 | +0.11(+0.11%) |
Jan 12, 2023 | 99.87 | 100.75 | 98.06 | 99.61 | 328,221 | +0.02(+0.02%) |
Jan 11, 2023 | 98.90 | 99.96 | 98.47 | 99.59 | 313,712 | +1.91(+1.96%) |
Jan 10, 2023 | 97.28 | 98.21 | 96.52 | 97.68 | 377,315 | -0.41(-0.42%) |
Jan 09, 2023 | 98.70 | 100.03 | 97.57 | 98.09 | 295,606 | -0.41(-0.42%) |
Jan 06, 2023 | 97.43 | 99.55 | 97.16 | 98.51 | 294,082 | +1.94(+2.01%) |
Jan 05, 2023 | 94.68 | 97.52 | 94.18 | 96.56 | 442,122 | +0.79(+0.82%) |
Jan 04, 2023 | 94.29 | 97.35 | 94.10 | 95.77 | 487,727 | +3.68(+4.00%) |