Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 118.90 | 121.90 | 118.90 | 121.37 | 315,214 | +3.54(+3.00%) |
Mar 30, 2023 | 121.15 | 121.49 | 116.67 | 117.83 | 219,374 | -2.11(-1.76%) |
Mar 29, 2023 | 122.15 | 123.88 | 119.80 | 119.94 | 157,955 | -0.81(-0.67%) |
Mar 28, 2023 | 119.61 | 121.59 | 119.21 | 120.75 | 188,013 | +1.02(+0.85%) |
Mar 27, 2023 | 119.64 | 120.00 | 116.99 | 119.73 | 124,174 | +1.80(+1.53%) |
Mar 24, 2023 | 115.09 | 117.98 | 114.37 | 117.93 | 136,939 | +1.33(+1.14%) |
Mar 23, 2023 | 116.84 | 118.63 | 114.76 | 116.60 | 184,752 | +0.92(+0.80%) |
Mar 22, 2023 | 119.02 | 120.13 | 115.56 | 115.68 | 182,297 | -3.25(-2.73%) |
Mar 21, 2023 | 120.37 | 121.86 | 118.64 | 118.93 | 164,699 | +0.92(+0.78%) |
Mar 20, 2023 | 116.02 | 118.64 | 115.93 | 118.01 | 147,374 | +2.77(+2.40%) |
Mar 17, 2023 | 115.84 | 117.37 | 113.75 | 115.24 | 427,347 | -1.53(-1.31%) |
Mar 16, 2023 | 114.38 | 120.03 | 114.38 | 116.77 | 223,614 | +0.66(+0.57%) |
Mar 15, 2023 | 114.80 | 117.00 | 114.30 | 116.11 | 196,338 | -2.47(-2.08%) |
Mar 14, 2023 | 118.25 | 121.89 | 116.07 | 118.58 | 237,366 | +3.72(+3.24%) |
Mar 13, 2023 | 110.56 | 116.86 | 109.70 | 114.86 | 192,335 | +0.90(+0.79%) |
Mar 10, 2023 | 117.29 | 117.75 | 113.03 | 113.96 | 287,402 | -3.87(-3.28%) |
Mar 09, 2023 | 119.52 | 120.35 | 117.53 | 117.83 | 161,659 | -1.68(-1.41%) |
Mar 08, 2023 | 119.78 | 121.92 | 117.76 | 119.51 | 131,737 | +0.30(+0.25%) |
Mar 07, 2023 | 121.61 | 122.96 | 119.08 | 119.21 | 108,849 | -2.34(-1.93%) |
Mar 06, 2023 | 123.18 | 123.32 | 120.44 | 121.55 | 165,027 | -1.19(-0.97%) |
Mar 03, 2023 | 121.11 | 123.16 | 120.11 | 122.74 | 153,868 | +2.81(+2.34%) |
Mar 02, 2023 | 117.52 | 120.47 | 116.67 | 119.93 | 191,666 | +0.91(+0.76%) |
Mar 01, 2023 | 117.30 | 119.54 | 116.92 | 119.02 | 211,467 | +1.52(+1.29%) |
Feb 28, 2023 | 115.25 | 118.55 | 115.25 | 117.50 | 247,455 | +1.70(+1.47%) |
Feb 27, 2023 | 113.81 | 116.41 | 113.72 | 115.80 | 481,916 | +3.66(+3.26%) |
Feb 24, 2023 | 113.53 | 116.64 | 110.50 | 112.14 | 566,688 | -10.36(-8.46%) |
Feb 23, 2023 | 120.22 | 122.55 | 119.29 | 122.50 | 243,803 | +2.20(+1.83%) |
Feb 22, 2023 | 121.08 | 123.70 | 119.40 | 120.30 | 233,109 | +0.25(+0.21%) |
Feb 21, 2023 | 120.79 | 121.56 | 119.74 | 120.05 | 147,528 | -2.68(-2.18%) |
Feb 17, 2023 | 122.58 | 123.93 | 120.74 | 122.73 | 180,066 | +0.07(+0.06%) |
Feb 16, 2023 | 120.82 | 125.43 | 120.09 | 122.66 | 147,401 | -1.16(-0.94%) |
Feb 15, 2023 | 119.81 | 124.16 | 118.65 | 123.82 | 105,570 | +2.61(+2.15%) |
Feb 14, 2023 | 119.10 | 122.18 | 118.55 | 121.21 | 147,574 | +0.49(+0.41%) |
Feb 13, 2023 | 118.15 | 120.73 | 117.93 | 120.72 | 139,157 | +2.99(+2.54%) |
Feb 10, 2023 | 118.91 | 119.77 | 117.13 | 117.73 | 125,190 | -2.10(-1.75%) |
Feb 09, 2023 | 122.42 | 123.39 | 118.81 | 119.83 | 110,396 | -0.59(-0.49%) |
Feb 08, 2023 | 120.40 | 123.17 | 119.86 | 120.42 | 126,699 | -1.30(-1.07%) |
Feb 07, 2023 | 121.98 | 123.66 | 119.55 | 121.72 | 170,730 | -1.36(-1.10%) |
Feb 06, 2023 | 122.62 | 124.69 | 122.16 | 123.08 | 136,043 | -0.40(-0.32%) |
Feb 03, 2023 | 121.61 | 123.93 | 120.56 | 123.48 | 210,777 | -1.05(-0.84%) |
Feb 02, 2023 | 120.49 | 127.54 | 120.49 | 124.53 | 280,897 | +5.18(+4.34%) |
Feb 01, 2023 | 117.59 | 120.37 | 115.02 | 119.35 | 253,256 | +1.26(+1.07%) |
Jan 31, 2023 | 114.10 | 118.66 | 113.61 | 118.09 | 217,506 | +4.70(+4.14%) |
Jan 30, 2023 | 112.38 | 115.34 | 112.38 | 113.39 | 164,265 | -0.89(-0.78%) |
Jan 27, 2023 | 108.88 | 117.66 | 108.88 | 114.28 | 380,667 | +5.10(+4.67%) |
Jan 26, 2023 | 109.28 | 109.55 | 106.48 | 109.18 | 157,077 | +1.70(+1.58%) |
Jan 25, 2023 | 108.50 | 109.75 | 105.50 | 107.48 | 154,986 | -2.51(-2.28%) |
Jan 24, 2023 | 105.65 | 110.31 | 105.46 | 109.99 | 153,559 | +3.29(+3.08%) |
Jan 23, 2023 | 104.04 | 106.79 | 103.55 | 106.70 | 220,274 | +3.00(+2.89%) |
Jan 20, 2023 | 104.60 | 105.35 | 102.77 | 103.70 | 201,225 | +0.07(+0.07%) |
Jan 19, 2023 | 104.07 | 105.70 | 102.57 | 103.63 | 158,460 | -1.70(-1.61%) |
Jan 18, 2023 | 109.28 | 109.54 | 104.62 | 105.33 | 207,415 | -2.60(-2.41%) |
Jan 17, 2023 | 108.34 | 110.25 | 107.46 | 107.93 | 157,909 | -1.61(-1.47%) |
Jan 13, 2023 | 107.31 | 111.17 | 107.03 | 109.54 | 138,604 | -0.08(-0.07%) |
Jan 12, 2023 | 108.81 | 109.82 | 105.57 | 109.62 | 171,612 | +2.18(+2.03%) |
Jan 11, 2023 | 105.31 | 108.37 | 105.06 | 107.44 | 226,401 | +3.41(+3.28%) |
Jan 10, 2023 | 99.90 | 104.11 | 99.90 | 104.03 | 125,508 | +4.13(+4.13%) |
Jan 09, 2023 | 98.91 | 102.26 | 98.22 | 99.90 | 177,234 | +1.88(+1.92%) |
Jan 06, 2023 | 92.52 | 98.91 | 91.82 | 98.02 | 236,459 | +6.96(+7.64%) |
Jan 05, 2023 | 92.30 | 92.51 | 90.81 | 91.06 | 155,115 | -2.17(-2.33%) |
Jan 04, 2023 | 93.03 | 94.76 | 91.98 | 93.23 | 208,269 | +1.50(+1.64%) |