Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 110.16 | 111.46 | 109.16 | 111.06 | 1,459,279 | +1.68(+1.54%) |
Mar 30, 2023 | 109.92 | 111.03 | 108.99 | 109.38 | 959,974 | +1.29(+1.19%) |
Mar 29, 2023 | 108.52 | 108.81 | 105.98 | 108.09 | 1,452,305 | +1.20(+1.13%) |
Mar 28, 2023 | 108.21 | 109.29 | 106.58 | 106.89 | 1,194,510 | -1.43(-1.32%) |
Mar 27, 2023 | 107.56 | 109.01 | 106.15 | 108.32 | 1,969,512 | +2.25(+2.12%) |
Mar 24, 2023 | 102.72 | 107.43 | 101.13 | 106.07 | 1,573,094 | +0.87(+0.83%) |
Mar 23, 2023 | 105.34 | 108.67 | 103.68 | 105.19 | 1,445,470 | +0.22(+0.21%) |
Mar 22, 2023 | 107.64 | 108.71 | 104.78 | 104.97 | 1,417,539 | -3.70(-3.40%) |
Mar 21, 2023 | 107.76 | 110.09 | 106.75 | 108.67 | 3,044,114 | +3.31(+3.14%) |
Mar 20, 2023 | 102.74 | 106.18 | 101.11 | 105.36 | 3,355,461 | +3.68(+3.62%) |
Mar 17, 2023 | 103.20 | 103.61 | 100.89 | 101.68 | 6,318,464 | -2.31(-2.22%) |
Mar 16, 2023 | 97.87 | 104.50 | 97.40 | 103.99 | 3,847,945 | +4.42(+4.44%) |
Mar 15, 2023 | 110.22 | 110.54 | 97.81 | 99.57 | 6,322,288 | -14.23(-12.50%) |
Mar 14, 2023 | 116.18 | 118.22 | 112.30 | 113.80 | 2,188,455 | -0.77(-0.67%) |
Mar 13, 2023 | 115.54 | 116.28 | 112.61 | 114.57 | 2,398,220 | -3.21(-2.72%) |
Mar 10, 2023 | 125.33 | 125.33 | 116.92 | 117.78 | 2,228,428 | -7.66(-6.11%) |
Mar 09, 2023 | 128.88 | 130.78 | 125.03 | 125.44 | 1,363,485 | -4.33(-3.33%) |
Mar 08, 2023 | 127.90 | 129.88 | 126.73 | 129.77 | 1,349,477 | +1.59(+1.24%) |
Mar 07, 2023 | 128.61 | 130.47 | 127.84 | 128.18 | 1,297,619 | -0.97(-0.75%) |
Mar 06, 2023 | 132.59 | 133.53 | 127.66 | 129.15 | 2,037,463 | -3.99(-3.00%) |
Mar 03, 2023 | 130.19 | 133.52 | 129.43 | 133.14 | 1,814,781 | +3.10(+2.39%) |
Mar 02, 2023 | 125.64 | 130.45 | 125.08 | 130.04 | 1,664,083 | +3.69(+2.92%) |
Mar 01, 2023 | 124.13 | 127.77 | 123.76 | 126.35 | 1,911,978 | +2.95(+2.39%) |
Feb 28, 2023 | 119.22 | 124.98 | 118.07 | 123.41 | 3,419,248 | +4.67(+3.93%) |
Feb 27, 2023 | 118.25 | 120.42 | 116.87 | 118.74 | 1,808,081 | +2.78(+2.40%) |
Feb 24, 2023 | 114.47 | 115.98 | 112.87 | 115.96 | 1,597,656 | -0.50(-0.43%) |
Feb 23, 2023 | 118.56 | 119.23 | 114.48 | 116.46 | 1,404,400 | -1.40(-1.19%) |
Feb 22, 2023 | 119.13 | 119.92 | 117.50 | 117.86 | 1,449,511 | -1.31(-1.10%) |
Feb 21, 2023 | 121.45 | 124.06 | 118.61 | 119.17 | 1,331,891 | -3.12(-2.55%) |
Feb 17, 2023 | 122.90 | 123.39 | 121.22 | 122.29 | 1,325,074 | -1.18(-0.96%) |
Feb 16, 2023 | 122.81 | 125.67 | 122.36 | 123.47 | 1,063,608 | +0.49(+0.40%) |
Feb 15, 2023 | 122.44 | 123.05 | 118.96 | 122.98 | 1,433,700 | -0.80(-0.65%) |
Feb 14, 2023 | 120.51 | 124.46 | 120.10 | 123.79 | 1,292,337 | +2.69(+2.22%) |
Feb 13, 2023 | 119.56 | 121.86 | 118.47 | 121.10 | 1,298,216 | +1.40(+1.17%) |
Feb 10, 2023 | 118.00 | 120.39 | 117.16 | 119.70 | 1,233,114 | +0.95(+0.80%) |
Feb 09, 2023 | 121.98 | 123.02 | 118.09 | 118.75 | 1,437,027 | -2.62(-2.16%) |
Feb 08, 2023 | 119.75 | 122.82 | 119.28 | 121.37 | 1,333,035 | +0.81(+0.67%) |
Feb 07, 2023 | 120.95 | 122.48 | 118.66 | 120.56 | 1,487,481 | -0.30(-0.25%) |
Feb 06, 2023 | 124.89 | 125.42 | 119.84 | 120.86 | 1,779,944 | -4.57(-3.64%) |
Feb 03, 2023 | 123.36 | 129.66 | 123.30 | 125.43 | 2,272,667 | +2.28(+1.85%) |
Feb 02, 2023 | 122.62 | 123.22 | 119.93 | 123.15 | 1,741,469 | +0.52(+0.42%) |
Feb 01, 2023 | 118.05 | 123.35 | 117.00 | 122.63 | 1,771,284 | +4.58(+3.88%) |
Jan 31, 2023 | 115.64 | 118.09 | 114.48 | 118.05 | 2,055,839 | +1.52(+1.30%) |
Jan 30, 2023 | 115.29 | 118.62 | 115.12 | 116.54 | 1,870,128 | +0.16(+0.13%) |
Jan 27, 2023 | 117.57 | 121.04 | 115.05 | 116.38 | 2,716,390 | -2.46(-2.07%) |
Jan 26, 2023 | 110.69 | 119.15 | 109.46 | 118.84 | 3,813,392 | +10.79(+9.99%) |
Jan 25, 2023 | 104.77 | 108.83 | 104.77 | 108.04 | 1,996,961 | +2.33(+2.20%) |
Jan 24, 2023 | 104.99 | 106.11 | 102.76 | 105.71 | 1,472,853 | +0.33(+0.32%) |
Jan 23, 2023 | 105.56 | 107.84 | 104.62 | 105.38 | 1,210,123 | -0.29(-0.28%) |
Jan 20, 2023 | 105.01 | 105.88 | 103.73 | 105.67 | 1,317,927 | +0.65(+0.62%) |
Jan 19, 2023 | 105.59 | 106.52 | 103.68 | 105.03 | 1,462,244 | -0.87(-0.82%) |
Jan 18, 2023 | 108.38 | 111.03 | 105.79 | 105.90 | 1,579,101 | -1.93(-1.79%) |
Jan 17, 2023 | 108.96 | 111.27 | 106.89 | 107.83 | 1,591,822 | -1.30(-1.19%) |
Jan 13, 2023 | 107.44 | 109.99 | 107.03 | 109.13 | 1,315,512 | +1.12(+1.04%) |
Jan 12, 2023 | 108.08 | 108.82 | 106.33 | 108.00 | 984,209 | +0.36(+0.34%) |
Jan 11, 2023 | 104.62 | 107.87 | 104.62 | 107.64 | 1,693,401 | +3.07(+2.94%) |
Jan 10, 2023 | 99.32 | 104.83 | 99.32 | 104.57 | 1,556,265 | +5.36(+5.41%) |
Jan 09, 2023 | 101.01 | 102.13 | 99.15 | 99.21 | 1,463,718 | -1.28(-1.28%) |
Jan 06, 2023 | 98.01 | 102.38 | 97.56 | 100.49 | 1,601,144 | +3.82(+3.95%) |
Jan 05, 2023 | 96.22 | 98.14 | 93.96 | 96.67 | 2,157,754 | +0.08(+0.08%) |
Jan 04, 2023 | 92.90 | 97.21 | 92.89 | 96.59 | 2,445,754 | +3.46(+3.72%) |