Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 112.70 | 115.10 | 112.70 | 115.03 | 364,623 | +2.23(+1.97%) |
Mar 30, 2023 | 114.13 | 114.30 | 112.53 | 112.80 | 291,862 | -1.04(-0.92%) |
Mar 29, 2023 | 114.10 | 114.60 | 112.61 | 113.85 | 420,681 | +0.69(+0.61%) |
Mar 28, 2023 | 111.80 | 113.19 | 111.57 | 113.16 | 362,625 | +1.28(+1.15%) |
Mar 27, 2023 | 113.30 | 113.63 | 111.04 | 111.88 | 410,895 | -1.08(-0.96%) |
Mar 24, 2023 | 111.11 | 113.70 | 109.86 | 112.96 | 518,915 | +1.19(+1.07%) |
Mar 23, 2023 | 111.45 | 114.74 | 110.71 | 111.77 | 673,595 | +2.15(+1.96%) |
Mar 22, 2023 | 108.67 | 111.83 | 107.93 | 109.62 | 500,887 | +0.49(+0.45%) |
Mar 21, 2023 | 109.61 | 111.42 | 108.59 | 109.13 | 369,630 | +0.76(+0.70%) |
Mar 20, 2023 | 108.20 | 109.31 | 107.36 | 108.37 | 476,121 | +0.52(+0.48%) |
Mar 17, 2023 | 107.95 | 108.67 | 106.52 | 107.85 | 1,186,872 | -0.12(-0.11%) |
Mar 16, 2023 | 104.23 | 108.87 | 103.32 | 107.97 | 603,410 | +3.04(+2.90%) |
Mar 15, 2023 | 104.02 | 106.03 | 102.07 | 104.92 | 686,554 | +0.23(+0.22%) |
Mar 14, 2023 | 104.52 | 106.32 | 103.70 | 104.69 | 416,236 | +2.14(+2.08%) |
Mar 13, 2023 | 102.87 | 106.74 | 102.30 | 102.56 | 580,388 | -2.08(-1.99%) |
Mar 10, 2023 | 109.02 | 109.02 | 103.11 | 104.64 | 523,915 | -2.58(-2.40%) |
Mar 09, 2023 | 108.58 | 110.51 | 107.19 | 107.22 | 316,321 | -1.30(-1.20%) |
Mar 08, 2023 | 106.62 | 108.53 | 105.14 | 108.51 | 269,168 | +2.82(+2.67%) |
Mar 07, 2023 | 108.10 | 108.38 | 105.66 | 105.69 | 307,452 | -1.67(-1.56%) |
Mar 06, 2023 | 110.31 | 110.31 | 106.96 | 107.36 | 578,589 | -0.71(-0.66%) |
Mar 03, 2023 | 107.03 | 109.08 | 105.37 | 108.07 | 352,055 | +2.62(+2.49%) |
Mar 02, 2023 | 105.09 | 105.73 | 103.33 | 105.45 | 429,952 | -0.91(-0.86%) |
Mar 01, 2023 | 106.64 | 108.13 | 105.77 | 106.36 | 404,907 | -0.97(-0.91%) |
Feb 28, 2023 | 106.23 | 108.06 | 106.23 | 107.33 | 362,391 | +0.74(+0.69%) |
Feb 27, 2023 | 107.26 | 107.59 | 105.25 | 106.60 | 320,761 | +0.87(+0.82%) |
Feb 24, 2023 | 103.95 | 106.18 | 102.81 | 105.73 | 410,818 | -1.07(-1.00%) |
Feb 23, 2023 | 106.12 | 107.36 | 104.70 | 106.80 | 284,240 | +1.32(+1.25%) |
Feb 22, 2023 | 105.85 | 106.29 | 104.04 | 105.48 | 673,854 | +0.35(+0.34%) |
Feb 21, 2023 | 104.23 | 106.88 | 104.23 | 105.13 | 586,271 | -2.00(-1.87%) |
Feb 17, 2023 | 108.30 | 108.52 | 103.45 | 107.14 | 555,140 | -1.72(-1.58%) |
Feb 16, 2023 | 108.77 | 110.09 | 108.01 | 108.86 | 391,137 | -2.34(-2.10%) |
Feb 15, 2023 | 110.87 | 112.82 | 110.52 | 111.19 | 348,725 | -1.32(-1.17%) |
Feb 14, 2023 | 112.18 | 113.52 | 110.61 | 112.51 | 355,219 | -1.05(-0.93%) |
Feb 13, 2023 | 110.37 | 113.70 | 109.77 | 113.56 | 343,413 | +2.88(+2.60%) |
Feb 10, 2023 | 109.39 | 111.68 | 109.39 | 110.68 | 446,519 | +0.85(+0.77%) |
Feb 09, 2023 | 110.19 | 111.25 | 109.15 | 109.84 | 563,922 | +1.05(+0.97%) |
Feb 08, 2023 | 110.92 | 111.35 | 107.60 | 108.79 | 306,649 | -3.24(-2.89%) |
Feb 07, 2023 | 108.51 | 112.63 | 107.78 | 112.03 | 509,783 | +3.61(+3.33%) |
Feb 06, 2023 | 109.53 | 110.03 | 107.87 | 108.42 | 360,387 | -2.93(-2.63%) |
Feb 03, 2023 | 111.11 | 113.28 | 110.06 | 111.35 | 518,224 | -3.21(-2.80%) |
Feb 02, 2023 | 107.00 | 115.18 | 106.39 | 114.56 | 778,020 | +6.94(+6.45%) |
Feb 01, 2023 | 105.47 | 108.59 | 103.41 | 107.63 | 650,221 | +1.81(+1.71%) |
Jan 31, 2023 | 102.39 | 105.99 | 102.20 | 105.82 | 776,025 | +4.20(+4.14%) |
Jan 30, 2023 | 103.13 | 104.87 | 101.47 | 101.61 | 333,313 | -3.12(-2.98%) |
Jan 27, 2023 | 103.63 | 105.31 | 103.63 | 104.74 | 286,063 | +0.76(+0.73%) |
Jan 26, 2023 | 102.59 | 104.56 | 101.21 | 103.98 | 360,694 | +1.39(+1.36%) |
Jan 25, 2023 | 100.17 | 103.12 | 100.17 | 102.59 | 399,897 | +1.54(+1.53%) |
Jan 24, 2023 | 99.23 | 101.08 | 98.18 | 101.04 | 269,632 | +1.99(+2.00%) |
Jan 23, 2023 | 98.07 | 99.72 | 97.58 | 99.06 | 251,568 | +0.62(+0.63%) |
Jan 20, 2023 | 96.49 | 98.48 | 94.60 | 98.44 | 464,063 | +2.29(+2.38%) |
Jan 19, 2023 | 97.21 | 97.21 | 95.00 | 96.15 | 381,057 | -1.51(-1.55%) |
Jan 18, 2023 | 99.14 | 101.19 | 97.32 | 97.66 | 267,315 | -0.46(-0.47%) |
Jan 17, 2023 | 98.97 | 99.68 | 98.03 | 98.13 | 420,651 | -1.15(-1.16%) |
Jan 13, 2023 | 97.72 | 100.36 | 97.72 | 99.28 | 502,708 | +0.11(+0.11%) |
Jan 12, 2023 | 99.42 | 100.30 | 97.62 | 99.17 | 329,697 | +0.02(+0.02%) |
Jan 11, 2023 | 98.46 | 99.51 | 98.03 | 99.15 | 315,122 | +1.91(+1.96%) |
Jan 10, 2023 | 96.85 | 97.77 | 96.09 | 97.24 | 379,011 | -0.41(-0.42%) |
Jan 09, 2023 | 98.26 | 99.58 | 97.13 | 97.65 | 296,934 | -0.41(-0.42%) |
Jan 06, 2023 | 97.00 | 99.11 | 96.72 | 98.07 | 295,404 | +1.94(+2.01%) |
Jan 05, 2023 | 94.25 | 97.08 | 93.76 | 96.13 | 444,109 | +0.79(+0.82%) |
Jan 04, 2023 | 93.87 | 96.92 | 93.68 | 95.34 | 489,919 | +3.67(+4.00%) |