Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 113.11 | 114.55 | 112.69 | 113.90 | 176,272 | +1.57(+1.40%) |
Mar 30, 2023 | 111.73 | 112.57 | 111.31 | 112.33 | 132,681 | +0.93(+0.83%) |
Mar 29, 2023 | 111.60 | 112.15 | 110.59 | 111.40 | 155,383 | -0.12(-0.11%) |
Mar 28, 2023 | 112.03 | 112.83 | 110.87 | 111.52 | 147,265 | -0.51(-0.46%) |
Mar 27, 2023 | 110.09 | 112.57 | 110.07 | 112.03 | 158,291 | +2.74(+2.51%) |
Mar 24, 2023 | 107.68 | 109.36 | 107.48 | 109.29 | 133,542 | +1.18(+1.09%) |
Mar 23, 2023 | 108.60 | 109.30 | 107.08 | 108.11 | 188,472 | +0.13(+0.12%) |
Mar 22, 2023 | 110.56 | 110.89 | 107.74 | 107.98 | 150,000 | -2.44(-2.21%) |
Mar 21, 2023 | 110.64 | 111.41 | 109.53 | 110.42 | 129,437 | +0.90(+0.82%) |
Mar 20, 2023 | 109.83 | 111.47 | 109.41 | 109.52 | 161,311 | +0.38(+0.35%) |
Mar 17, 2023 | 110.31 | 110.67 | 108.48 | 109.14 | 401,204 | -1.08(-0.98%) |
Mar 16, 2023 | 107.64 | 110.59 | 107.64 | 110.22 | 189,850 | +1.80(+1.66%) |
Mar 15, 2023 | 106.50 | 108.95 | 106.21 | 108.42 | 216,126 | -0.02(-0.02%) |
Mar 14, 2023 | 108.91 | 109.39 | 107.97 | 108.44 | 228,177 | +1.20(+1.12%) |
Mar 13, 2023 | 107.35 | 109.38 | 106.08 | 107.24 | 209,493 | -1.31(-1.21%) |
Mar 10, 2023 | 108.35 | 109.89 | 107.93 | 108.55 | 223,451 | -0.41(-0.38%) |
Mar 09, 2023 | 110.77 | 111.08 | 108.91 | 108.96 | 142,418 | -1.78(-1.61%) |
Mar 08, 2023 | 112.17 | 112.90 | 109.76 | 110.74 | 162,580 | -1.77(-1.57%) |
Mar 07, 2023 | 111.97 | 112.81 | 110.88 | 112.51 | 217,907 | +0.63(+0.56%) |
Mar 06, 2023 | 113.06 | 113.86 | 110.22 | 111.88 | 277,045 | -1.88(-1.65%) |
Mar 03, 2023 | 114.85 | 114.95 | 111.08 | 113.76 | 256,267 | -1.44(-1.25%) |
Mar 02, 2023 | 112.91 | 115.87 | 112.85 | 115.20 | 119,550 | +1.55(+1.36%) |
Mar 01, 2023 | 113.50 | 114.80 | 112.67 | 113.65 | 148,225 | +0.36(+0.32%) |
Feb 28, 2023 | 113.62 | 114.93 | 112.11 | 113.29 | 395,248 | -0.47(-0.41%) |
Feb 27, 2023 | 115.32 | 115.78 | 113.03 | 113.76 | 163,393 | -0.72(-0.63%) |
Feb 24, 2023 | 115.03 | 115.56 | 113.59 | 114.48 | 179,439 | -1.16(-1.00%) |
Feb 23, 2023 | 115.98 | 116.46 | 113.62 | 115.64 | 205,725 | -0.32(-0.28%) |
Feb 22, 2023 | 119.40 | 119.50 | 115.04 | 115.96 | 280,173 | -3.52(-2.95%) |
Feb 21, 2023 | 117.43 | 120.31 | 116.16 | 119.48 | 365,739 | +1.66(+1.41%) |
Feb 17, 2023 | 119.58 | 121.60 | 116.09 | 117.82 | 453,781 | +3.44(+3.01%) |
Feb 16, 2023 | 115.41 | 115.66 | 113.65 | 114.38 | 192,633 | -1.62(-1.40%) |
Feb 15, 2023 | 115.28 | 116.89 | 114.93 | 116.00 | 121,413 | +0.26(+0.22%) |
Feb 14, 2023 | 115.24 | 116.05 | 114.42 | 115.74 | 139,537 | +0.11(+0.10%) |
Feb 13, 2023 | 113.52 | 115.83 | 113.23 | 115.63 | 148,611 | +2.74(+2.43%) |
Feb 10, 2023 | 112.41 | 113.60 | 111.68 | 112.89 | 141,962 | -0.01(-0.01%) |
Feb 09, 2023 | 114.43 | 114.51 | 112.50 | 112.90 | 122,122 | -0.58(-0.51%) |
Feb 08, 2023 | 113.08 | 114.57 | 111.56 | 113.48 | 144,026 | +0.21(+0.19%) |
Feb 07, 2023 | 114.94 | 114.94 | 109.11 | 113.27 | 303,256 | -2.38(-2.06%) |
Feb 06, 2023 | 117.82 | 118.43 | 115.16 | 115.65 | 230,163 | -2.28(-1.93%) |
Feb 03, 2023 | 117.15 | 119.42 | 116.51 | 117.93 | 243,286 | +0.15(+0.13%) |
Feb 02, 2023 | 117.26 | 118.00 | 116.90 | 117.78 | 179,537 | +0.48(+0.41%) |
Feb 01, 2023 | 116.60 | 117.53 | 115.43 | 117.30 | 150,031 | +0.74(+0.63%) |
Jan 31, 2023 | 114.53 | 116.80 | 114.05 | 116.56 | 146,214 | +2.39(+2.09%) |
Jan 30, 2023 | 113.20 | 114.79 | 113.17 | 114.17 | 106,675 | +0.74(+0.65%) |
Jan 27, 2023 | 113.68 | 114.23 | 112.46 | 113.43 | 98,275 | -0.25(-0.22%) |
Jan 26, 2023 | 113.54 | 113.78 | 109.73 | 113.68 | 127,918 | +0.78(+0.69%) |
Jan 25, 2023 | 111.81 | 113.20 | 111.81 | 112.90 | 144,751 | +0.89(+0.79%) |
Jan 24, 2023 | 112.66 | 113.15 | 111.98 | 112.01 | 121,470 | -0.20(-0.18%) |
Jan 23, 2023 | 111.82 | 113.06 | 111.45 | 112.21 | 86,966 | +0.30(+0.27%) |
Jan 20, 2023 | 110.43 | 112.07 | 110.43 | 111.91 | 160,707 | +1.91(+1.74%) |
Jan 19, 2023 | 110.90 | 111.19 | 109.78 | 110.00 | 145,086 | -0.35(-0.32%) |
Jan 18, 2023 | 111.84 | 112.81 | 109.94 | 110.35 | 116,541 | -1.07(-0.96%) |
Jan 17, 2023 | 111.74 | 112.51 | 111.17 | 111.42 | 143,327 | -0.25(-0.22%) |
Jan 13, 2023 | 110.64 | 112.67 | 110.09 | 111.67 | 119,290 | +0.91(+0.82%) |
Jan 12, 2023 | 113.11 | 113.22 | 110.39 | 110.76 | 189,132 | -2.48(-2.19%) |
Jan 11, 2023 | 116.32 | 116.66 | 113.11 | 113.24 | 163,178 | -2.28(-1.97%) |
Jan 10, 2023 | 113.62 | 116.00 | 113.62 | 115.52 | 171,289 | +1.90(+1.67%) |
Jan 09, 2023 | 113.16 | 114.00 | 111.73 | 113.62 | 206,431 | +0.29(+0.26%) |
Jan 06, 2023 | 111.40 | 113.75 | 109.66 | 113.33 | 254,413 | +2.88(+2.61%) |
Jan 05, 2023 | 108.19 | 110.80 | 107.84 | 110.45 | 168,352 | +1.90(+1.75%) |
Jan 04, 2023 | 107.42 | 109.72 | 107.13 | 108.55 | 218,966 | +1.77(+1.66%) |