Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 120.56 | 122.94 | 120.56 | 122.94 | 13,574 | +4.10(+3.45%) |
Mar 30, 2023 | 119.49 | 119.57 | 118.43 | 118.85 | 7,615 | +0.76(+0.64%) |
Mar 29, 2023 | 117.09 | 118.09 | 116.70 | 118.09 | 8,919 | +2.39(+2.06%) |
Mar 28, 2023 | 115.97 | 115.97 | 115.13 | 115.70 | 21,569 | -0.59(-0.51%) |
Mar 27, 2023 | 116.19 | 116.71 | 115.70 | 116.29 | 6,631 | +0.52(+0.45%) |
Mar 24, 2023 | 115.90 | 115.90 | 114.60 | 115.77 | 18,565 | -0.19(-0.16%) |
Mar 23, 2023 | 114.86 | 117.77 | 114.86 | 115.96 | 10,766 | +1.86(+1.63%) |
Mar 22, 2023 | 118.02 | 118.04 | 114.02 | 114.10 | 17,311 | -3.81(-3.23%) |
Mar 21, 2023 | 115.63 | 118.02 | 115.63 | 117.91 | 6,011 | +2.99(+2.60%) |
Mar 20, 2023 | 115.50 | 115.50 | 113.98 | 114.92 | 24,261 | -0.37(-0.32%) |
Mar 17, 2023 | 116.36 | 116.84 | 114.79 | 115.30 | 23,340 | -1.18(-1.01%) |
Mar 16, 2023 | 114.27 | 116.53 | 113.46 | 116.47 | 17,516 | +2.14(+1.87%) |
Mar 15, 2023 | 114.25 | 114.49 | 113.00 | 114.34 | 5,955 | -0.53(-0.46%) |
Mar 14, 2023 | 114.95 | 115.64 | 114.24 | 114.87 | 7,585 | +2.25(+2.00%) |
Mar 13, 2023 | 111.79 | 114.19 | 110.82 | 112.62 | 13,228 | -0.47(-0.42%) |
Mar 10, 2023 | 116.03 | 116.11 | 112.31 | 113.09 | 10,805 | -4.41(-3.75%) |
Mar 09, 2023 | 120.80 | 121.89 | 117.44 | 117.50 | 8,320 | -3.43(-2.83%) |
Mar 08, 2023 | 120.88 | 121.47 | 120.47 | 120.93 | 11,772 | +0.17(+0.14%) |
Mar 07, 2023 | 122.79 | 122.79 | 120.68 | 120.76 | 6,392 | -1.78(-1.45%) |
Mar 06, 2023 | 123.86 | 124.41 | 122.38 | 122.53 | 10,720 | -0.85(-0.69%) |
Mar 03, 2023 | 122.38 | 123.59 | 122.16 | 123.38 | 18,446 | +2.05(+1.69%) |
Mar 02, 2023 | 118.72 | 121.34 | 118.22 | 121.34 | 93,046 | +2.40(+2.02%) |
Mar 01, 2023 | 119.10 | 120.14 | 118.54 | 118.93 | 14,573 | -1.23(-1.02%) |
Feb 28, 2023 | 120.35 | 120.84 | 120.02 | 120.16 | 5,470 | +0.13(+0.11%) |
Feb 27, 2023 | 121.43 | 121.43 | 120.01 | 120.02 | 4,221 | -0.21(-0.18%) |
Feb 24, 2023 | 119.91 | 120.32 | 119.63 | 120.24 | 6,422 | -1.97(-1.61%) |
Feb 23, 2023 | 122.44 | 122.48 | 120.41 | 122.20 | 2,707 | +0.48(+0.39%) |
Feb 22, 2023 | 121.09 | 122.16 | 120.68 | 121.73 | 7,920 | +1.02(+0.84%) |
Feb 21, 2023 | 121.38 | 121.70 | 120.60 | 120.71 | 7,940 | -2.96(-2.39%) |
Feb 17, 2023 | 122.71 | 123.66 | 122.65 | 123.66 | 4,628 | -1.16(-0.93%) |
Feb 16, 2023 | 126.00 | 126.62 | 124.71 | 124.83 | 7,460 | -3.46(-2.70%) |
Feb 15, 2023 | 125.14 | 128.31 | 125.14 | 128.29 | 7,589 | +2.57(+2.05%) |
Feb 14, 2023 | 123.27 | 125.96 | 123.27 | 125.72 | 5,595 | +1.74(+1.40%) |
Feb 13, 2023 | 123.36 | 124.67 | 123.36 | 123.98 | 4,036 | +1.29(+1.05%) |
Feb 10, 2023 | 123.39 | 123.39 | 121.87 | 122.69 | 10,105 | -1.45(-1.17%) |
Feb 09, 2023 | 127.54 | 127.56 | 123.79 | 124.14 | 6,017 | -1.77(-1.40%) |
Feb 08, 2023 | 127.27 | 127.27 | 125.66 | 125.91 | 31,179 | -1.06(-0.83%) |
Feb 07, 2023 | 124.84 | 127.00 | 123.92 | 126.97 | 29,079 | +2.14(+1.71%) |
Feb 06, 2023 | 126.09 | 126.92 | 124.52 | 124.83 | 11,363 | -2.55(-2.00%) |
Feb 03, 2023 | 128.15 | 129.79 | 127.11 | 127.38 | 16,363 | -3.01(-2.31%) |
Feb 02, 2023 | 129.28 | 131.58 | 128.74 | 130.39 | 16,336 | +4.48(+3.56%) |
Feb 01, 2023 | 122.13 | 126.02 | 121.73 | 125.91 | 9,660 | +4.34(+3.57%) |
Jan 31, 2023 | 119.63 | 121.72 | 119.63 | 121.57 | 18,166 | +2.19(+1.84%) |
Jan 30, 2023 | 120.13 | 120.89 | 119.37 | 119.37 | 13,273 | -2.30(-1.89%) |
Jan 27, 2023 | 119.81 | 122.28 | 119.81 | 121.67 | 7,224 | +1.37(+1.14%) |
Jan 26, 2023 | 119.65 | 120.46 | 119.29 | 120.30 | 8,880 | +2.11(+1.79%) |
Jan 25, 2023 | 115.97 | 118.38 | 114.47 | 118.19 | 9,384 | -0.08(-0.07%) |
Jan 24, 2023 | 118.75 | 119.89 | 118.00 | 118.27 | 7,413 | -1.12(-0.94%) |
Jan 23, 2023 | 116.74 | 119.46 | 116.61 | 119.39 | 14,479 | +3.20(+2.75%) |
Jan 20, 2023 | 113.46 | 116.22 | 113.46 | 116.19 | 3,506 | +3.16(+2.80%) |
Jan 19, 2023 | 112.97 | 113.80 | 112.43 | 113.03 | 10,761 | -1.19(-1.04%) |
Jan 18, 2023 | 116.87 | 118.23 | 114.08 | 114.22 | 12,423 | -1.90(-1.63%) |
Jan 17, 2023 | 115.15 | 116.14 | 114.16 | 116.11 | 14,299 | +1.32(+1.15%) |
Jan 13, 2023 | 112.65 | 114.95 | 112.65 | 114.79 | 11,654 | +0.47(+0.41%) |
Jan 12, 2023 | 113.01 | 114.33 | 111.53 | 114.33 | 15,884 | +1.53(+1.35%) |
Jan 11, 2023 | 111.80 | 112.80 | 111.52 | 112.80 | 13,173 | +1.88(+1.69%) |
Jan 10, 2023 | 109.29 | 110.92 | 109.00 | 110.92 | 15,395 | +0.72(+0.65%) |
Jan 09, 2023 | 108.89 | 111.53 | 108.89 | 110.20 | 6,083 | +2.64(+2.45%) |
Jan 06, 2023 | 107.14 | 107.74 | 105.05 | 107.57 | 9,716 | +1.22(+1.14%) |
Jan 05, 2023 | 109.03 | 109.03 | 106.35 | 106.35 | 7,597 | -3.74(-3.40%) |
Jan 04, 2023 | 109.58 | 110.62 | 108.73 | 110.09 | 7,624 | +1.56(+1.44%) |