Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 112.32 | 114.43 | 111.82 | 113.96 | 474,028 | +2.27(+2.03%) |
Mar 30, 2023 | 113.09 | 113.51 | 110.98 | 111.69 | 523,221 | +0.01(+0.01%) |
Mar 29, 2023 | 113.27 | 113.74 | 111.14 | 111.68 | 428,689 | +0.30(+0.26%) |
Mar 28, 2023 | 108.51 | 111.64 | 108.33 | 111.38 | 695,589 | +2.71(+2.50%) |
Mar 27, 2023 | 108.08 | 109.96 | 107.06 | 108.67 | 796,951 | +1.88(+1.76%) |
Mar 24, 2023 | 104.23 | 106.91 | 103.64 | 106.79 | 434,956 | +1.55(+1.48%) |
Mar 23, 2023 | 105.31 | 107.83 | 104.44 | 105.24 | 570,304 | +0.50(+0.48%) |
Mar 22, 2023 | 107.86 | 108.39 | 104.72 | 104.74 | 496,802 | -3.16(-2.93%) |
Mar 21, 2023 | 109.01 | 109.09 | 107.21 | 107.90 | 389,522 | +2.26(+2.14%) |
Mar 20, 2023 | 104.32 | 106.79 | 104.15 | 105.64 | 439,192 | +2.94(+2.86%) |
Mar 17, 2023 | 104.25 | 104.96 | 102.48 | 102.71 | 841,375 | -2.57(-2.44%) |
Mar 16, 2023 | 102.71 | 105.56 | 101.29 | 105.28 | 507,493 | +1.19(+1.14%) |
Mar 15, 2023 | 104.18 | 104.90 | 101.95 | 104.09 | 677,445 | -3.50(-3.25%) |
Mar 14, 2023 | 109.00 | 110.48 | 106.13 | 107.59 | 403,565 | +0.95(+0.89%) |
Mar 13, 2023 | 102.80 | 108.52 | 100.85 | 106.64 | 684,534 | -1.87(-1.72%) |
Mar 10, 2023 | 111.14 | 111.50 | 107.61 | 108.50 | 654,378 | -3.23(-2.89%) |
Mar 09, 2023 | 116.75 | 117.06 | 111.45 | 111.74 | 705,592 | -4.68(-4.02%) |
Mar 08, 2023 | 115.76 | 116.92 | 114.96 | 116.41 | 422,933 | +0.88(+0.77%) |
Mar 07, 2023 | 118.59 | 118.89 | 115.07 | 115.53 | 420,683 | -3.02(-2.55%) |
Mar 06, 2023 | 121.96 | 122.08 | 117.71 | 118.55 | 493,622 | -3.85(-3.15%) |
Mar 03, 2023 | 120.90 | 122.91 | 119.78 | 122.40 | 499,701 | +1.95(+1.62%) |
Mar 02, 2023 | 118.25 | 120.76 | 117.42 | 120.45 | 468,365 | +0.87(+0.73%) |
Mar 01, 2023 | 117.20 | 120.26 | 117.20 | 119.58 | 497,907 | +2.52(+2.15%) |
Feb 28, 2023 | 117.97 | 119.15 | 116.82 | 117.06 | 830,616 | -1.20(-1.02%) |
Feb 27, 2023 | 118.64 | 119.47 | 117.45 | 118.26 | 995,278 | -0.64(-0.54%) |
Feb 24, 2023 | 116.17 | 119.02 | 114.71 | 118.90 | 444,146 | +1.28(+1.09%) |
Feb 23, 2023 | 117.56 | 119.00 | 115.67 | 117.62 | 436,953 | +1.42(+1.22%) |
Feb 22, 2023 | 113.62 | 116.69 | 112.50 | 116.20 | 719,618 | +3.91(+3.48%) |
Feb 21, 2023 | 118.45 | 119.03 | 111.21 | 112.29 | 975,051 | -7.73(-6.44%) |
Feb 17, 2023 | 120.67 | 121.29 | 119.02 | 120.02 | 602,567 | -1.41(-1.16%) |
Feb 16, 2023 | 119.23 | 122.76 | 118.06 | 121.43 | 840,021 | +0.39(+0.32%) |
Feb 15, 2023 | 118.64 | 121.23 | 118.64 | 121.03 | 467,115 | -0.63(-0.52%) |
Feb 14, 2023 | 121.74 | 122.17 | 119.84 | 121.66 | 379,176 | -0.77(-0.63%) |
Feb 13, 2023 | 120.35 | 122.77 | 119.91 | 122.44 | 561,041 | +2.18(+1.81%) |
Feb 10, 2023 | 118.00 | 120.37 | 117.78 | 120.26 | 486,924 | +2.11(+1.78%) |
Feb 09, 2023 | 120.32 | 121.31 | 117.67 | 118.16 | 443,225 | -0.88(-0.74%) |
Feb 08, 2023 | 120.02 | 120.70 | 118.67 | 119.04 | 329,858 | -2.09(-1.72%) |
Feb 07, 2023 | 119.47 | 121.45 | 118.89 | 121.12 | 387,274 | +0.76(+0.63%) |
Feb 06, 2023 | 121.58 | 122.04 | 119.40 | 120.36 | 460,375 | -2.04(-1.67%) |
Feb 03, 2023 | 121.22 | 123.75 | 120.70 | 122.40 | 504,800 | +0.35(+0.29%) |
Feb 02, 2023 | 122.40 | 123.51 | 120.98 | 122.04 | 494,941 | +0.42(+0.35%) |
Feb 01, 2023 | 119.68 | 122.70 | 119.01 | 121.62 | 541,020 | +1.37(+1.14%) |
Jan 31, 2023 | 117.84 | 120.25 | 117.03 | 120.25 | 1,338,998 | +3.23(+2.76%) |
Jan 30, 2023 | 117.09 | 119.08 | 116.67 | 117.02 | 473,090 | -1.21(-1.03%) |
Jan 27, 2023 | 114.45 | 118.97 | 114.26 | 118.23 | 672,288 | +3.46(+3.01%) |
Jan 26, 2023 | 113.58 | 115.02 | 111.85 | 114.78 | 374,203 | +0.89(+0.78%) |
Jan 25, 2023 | 110.10 | 113.96 | 109.97 | 113.88 | 517,272 | +2.09(+1.87%) |
Jan 24, 2023 | 110.99 | 112.27 | 110.67 | 111.80 | 314,006 | -0.66(-0.58%) |
Jan 23, 2023 | 112.23 | 113.11 | 111.12 | 112.45 | 238,950 | +0.86(+0.77%) |
Jan 20, 2023 | 108.67 | 111.83 | 107.68 | 111.59 | 378,987 | +3.28(+3.03%) |
Jan 19, 2023 | 108.12 | 108.85 | 105.72 | 108.31 | 315,057 | -0.85(-0.78%) |
Jan 18, 2023 | 111.41 | 112.84 | 109.06 | 109.16 | 378,105 | -0.80(-0.73%) |
Jan 17, 2023 | 111.60 | 111.86 | 109.84 | 109.97 | 359,422 | -2.10(-1.87%) |
Jan 13, 2023 | 111.66 | 112.18 | 110.48 | 112.06 | 384,280 | -0.08(-0.07%) |
Jan 12, 2023 | 109.97 | 112.21 | 108.84 | 112.14 | 292,889 | +2.66(+2.42%) |
Jan 11, 2023 | 110.13 | 110.29 | 108.66 | 109.48 | 453,329 | +0.97(+0.89%) |
Jan 10, 2023 | 106.30 | 108.56 | 106.24 | 108.52 | 435,758 | +1.60(+1.49%) |
Jan 09, 2023 | 106.39 | 108.42 | 105.54 | 106.92 | 395,055 | +0.72(+0.68%) |
Jan 06, 2023 | 102.36 | 106.24 | 102.12 | 106.19 | 640,859 | +6.29(+6.30%) |
Jan 05, 2023 | 97.47 | 100.11 | 96.19 | 99.90 | 715,930 | +1.78(+1.82%) |
Jan 04, 2023 | 97.73 | 98.39 | 96.05 | 98.12 | 1,517,608 | +1.11(+1.14%) |