Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 110.62 | 112.51 | 110.60 | 111.12 | 593,919 | +1.80(+1.65%) |
Mar 30, 2023 | 108.47 | 109.86 | 108.16 | 109.32 | 816,743 | +1.86(+1.73%) |
Mar 29, 2023 | 105.17 | 107.66 | 104.96 | 107.46 | 622,392 | +3.40(+3.27%) |
Mar 28, 2023 | 103.37 | 104.41 | 103.00 | 104.06 | 559,037 | +0.49(+0.47%) |
Mar 27, 2023 | 104.47 | 104.78 | 103.15 | 103.58 | 647,036 | +0.60(+0.58%) |
Mar 24, 2023 | 103.92 | 104.38 | 100.62 | 102.98 | 1,143,375 | -2.80(-2.65%) |
Mar 23, 2023 | 108.58 | 110.17 | 104.69 | 105.78 | 1,202,800 | -2.21(-2.04%) |
Mar 22, 2023 | 110.52 | 111.20 | 107.91 | 107.99 | 840,829 | -3.05(-2.75%) |
Mar 21, 2023 | 110.65 | 112.26 | 110.08 | 111.04 | 795,782 | +2.26(+2.07%) |
Mar 20, 2023 | 106.10 | 109.15 | 105.30 | 108.78 | 1,200,489 | +3.28(+3.11%) |
Mar 17, 2023 | 106.36 | 107.25 | 104.12 | 105.50 | 1,195,034 | -1.48(-1.38%) |
Mar 16, 2023 | 104.61 | 108.14 | 103.95 | 106.98 | 1,402,531 | +1.69(+1.61%) |
Mar 15, 2023 | 105.95 | 106.91 | 103.78 | 105.29 | 1,917,686 | -4.39(-4.01%) |
Mar 14, 2023 | 109.87 | 111.66 | 109.08 | 109.69 | 1,280,530 | +2.56(+2.38%) |
Mar 13, 2023 | 107.86 | 108.37 | 105.74 | 107.13 | 1,361,839 | -2.91(-2.65%) |
Mar 10, 2023 | 111.07 | 113.39 | 108.89 | 110.05 | 773,414 | -1.58(-1.42%) |
Mar 09, 2023 | 116.88 | 117.43 | 111.40 | 111.63 | 1,242,749 | -7.47(-6.28%) |
Mar 08, 2023 | 120.54 | 121.14 | 117.99 | 119.10 | 858,479 | -1.54(-1.28%) |
Mar 07, 2023 | 122.77 | 124.32 | 120.37 | 120.64 | 723,413 | -1.96(-1.60%) |
Mar 06, 2023 | 122.22 | 124.11 | 122.11 | 122.60 | 840,768 | +0.54(+0.44%) |
Mar 03, 2023 | 119.89 | 122.24 | 119.19 | 122.06 | 1,049,630 | +3.07(+2.58%) |
Mar 02, 2023 | 116.25 | 119.03 | 115.85 | 118.99 | 680,443 | +2.40(+2.05%) |
Mar 01, 2023 | 115.79 | 117.52 | 115.62 | 116.60 | 658,821 | +1.05(+0.91%) |
Feb 28, 2023 | 115.49 | 116.61 | 115.27 | 115.54 | 660,356 | -0.09(-0.08%) |
Feb 27, 2023 | 116.03 | 116.61 | 114.30 | 115.63 | 835,149 | +0.69(+0.60%) |
Feb 24, 2023 | 112.65 | 115.05 | 112.17 | 114.95 | 932,944 | +1.31(+1.15%) |
Feb 23, 2023 | 112.85 | 113.98 | 111.73 | 113.63 | 618,074 | +1.65(+1.47%) |
Feb 22, 2023 | 112.01 | 112.62 | 110.91 | 111.98 | 569,390 | -0.10(-0.09%) |
Feb 21, 2023 | 112.20 | 113.21 | 111.42 | 112.08 | 816,048 | -0.98(-0.86%) |
Feb 17, 2023 | 115.92 | 116.64 | 112.02 | 113.06 | 1,112,032 | -3.23(-2.78%) |
Feb 16, 2023 | 114.58 | 118.65 | 110.78 | 116.29 | 2,519,377 | -0.25(-0.21%) |
Feb 15, 2023 | 115.14 | 117.81 | 115.14 | 116.54 | 1,958,127 | +1.12(+0.97%) |
Feb 14, 2023 | 110.69 | 115.93 | 109.95 | 115.41 | 1,592,823 | +4.70(+4.25%) |
Feb 13, 2023 | 108.97 | 111.07 | 108.88 | 110.71 | 824,423 | +1.94(+1.78%) |
Feb 10, 2023 | 109.82 | 110.39 | 108.38 | 108.77 | 980,758 | -2.35(-2.11%) |
Feb 09, 2023 | 112.63 | 114.24 | 111.10 | 111.12 | 1,438,363 | +0.23(+0.21%) |
Feb 08, 2023 | 112.15 | 112.84 | 110.60 | 110.89 | 670,761 | -1.81(-1.61%) |
Feb 07, 2023 | 109.97 | 113.09 | 108.75 | 112.70 | 832,227 | +2.73(+2.49%) |
Feb 06, 2023 | 108.44 | 110.59 | 108.24 | 109.97 | 674,023 | +0.62(+0.56%) |
Feb 03, 2023 | 108.31 | 109.96 | 108.31 | 109.35 | 499,749 | -0.41(-0.37%) |
Feb 02, 2023 | 109.92 | 111.46 | 108.82 | 109.76 | 918,010 | +0.75(+0.68%) |
Feb 01, 2023 | 108.05 | 109.77 | 106.48 | 109.01 | 729,796 | +0.55(+0.50%) |
Jan 31, 2023 | 108.64 | 109.10 | 107.88 | 108.47 | 861,563 | +0.20(+0.18%) |
Jan 30, 2023 | 110.26 | 111.09 | 108.11 | 108.27 | 609,771 | -3.30(-2.96%) |
Jan 27, 2023 | 111.03 | 111.92 | 110.14 | 111.57 | 648,539 | +0.45(+0.40%) |
Jan 26, 2023 | 110.20 | 111.78 | 110.20 | 111.12 | 710,098 | -0.32(-0.29%) |
Jan 25, 2023 | 109.94 | 112.51 | 109.93 | 111.44 | 944,781 | +0.29(+0.26%) |
Jan 24, 2023 | 109.72 | 111.60 | 108.75 | 111.15 | 989,653 | +1.19(+1.08%) |
Jan 23, 2023 | 108.63 | 109.99 | 108.06 | 109.96 | 907,250 | +1.51(+1.39%) |
Jan 20, 2023 | 105.25 | 108.59 | 104.70 | 108.44 | 899,302 | +4.03(+3.86%) |
Jan 19, 2023 | 103.08 | 104.80 | 102.73 | 104.41 | 741,875 | +0.57(+0.55%) |
Jan 18, 2023 | 105.86 | 106.48 | 103.23 | 103.84 | 737,050 | -0.52(-0.50%) |
Jan 17, 2023 | 103.61 | 104.72 | 103.43 | 104.36 | 564,850 | +0.05(+0.05%) |
Jan 13, 2023 | 102.43 | 104.37 | 102.28 | 104.31 | 694,744 | +1.35(+1.31%) |
Jan 12, 2023 | 102.38 | 103.56 | 101.03 | 102.96 | 925,743 | +1.05(+1.03%) |
Jan 11, 2023 | 98.62 | 102.34 | 98.59 | 101.91 | 1,386,545 | +4.25(+4.36%) |
Jan 10, 2023 | 95.99 | 97.68 | 95.15 | 97.65 | 1,044,606 | +1.53(+1.59%) |
Jan 09, 2023 | 95.02 | 97.25 | 95.00 | 96.12 | 1,136,148 | +1.47(+1.55%) |
Jan 06, 2023 | 92.43 | 94.75 | 92.00 | 94.65 | 993,220 | +3.22(+3.52%) |
Jan 05, 2023 | 90.66 | 91.78 | 89.79 | 91.43 | 697,334 | +0.33(+0.36%) |
Jan 04, 2023 | 89.07 | 91.57 | 89.07 | 91.10 | 584,102 | +2.83(+3.21%) |