Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 108.60 | 109.56 | 108.04 | 109.38 | 496,384 | -0.18(-0.16%) |
Mar 30, 2023 | 109.46 | 111.15 | 108.86 | 109.56 | 582,114 | +0.97(+0.89%) |
Mar 29, 2023 | 105.81 | 109.35 | 105.76 | 108.59 | 600,334 | +4.20(+4.02%) |
Mar 28, 2023 | 106.20 | 106.39 | 101.97 | 104.39 | 583,043 | -1.81(-1.70%) |
Mar 27, 2023 | 105.91 | 106.45 | 104.35 | 106.20 | 441,726 | +0.61(+0.58%) |
Mar 24, 2023 | 104.88 | 105.72 | 103.44 | 105.59 | 585,467 | -0.23(-0.22%) |
Mar 23, 2023 | 104.75 | 106.86 | 104.37 | 105.82 | 444,419 | +2.24(+2.16%) |
Mar 22, 2023 | 104.23 | 106.82 | 103.57 | 103.58 | 474,329 | -0.90(-0.86%) |
Mar 21, 2023 | 105.38 | 106.00 | 102.94 | 104.48 | 456,786 | -0.05(-0.05%) |
Mar 20, 2023 | 103.20 | 104.80 | 102.92 | 104.53 | 323,796 | +1.78(+1.73%) |
Mar 17, 2023 | 103.67 | 104.41 | 101.91 | 102.75 | 1,231,169 | -0.25(-0.24%) |
Mar 16, 2023 | 99.94 | 103.72 | 99.25 | 103.00 | 371,763 | +1.82(+1.80%) |
Mar 15, 2023 | 101.11 | 101.89 | 99.12 | 101.18 | 418,440 | -1.34(-1.31%) |
Mar 14, 2023 | 101.53 | 102.90 | 100.92 | 102.52 | 407,816 | +2.60(+2.60%) |
Mar 13, 2023 | 99.47 | 101.45 | 99.04 | 99.92 | 366,278 | -0.87(-0.86%) |
Mar 10, 2023 | 102.29 | 102.50 | 99.38 | 100.79 | 416,580 | -1.07(-1.05%) |
Mar 09, 2023 | 104.02 | 105.77 | 101.73 | 101.86 | 511,168 | -2.33(-2.24%) |
Mar 08, 2023 | 103.73 | 104.67 | 103.40 | 104.19 | 282,656 | +0.96(+0.93%) |
Mar 07, 2023 | 103.19 | 103.72 | 102.54 | 103.23 | 304,774 | +0.44(+0.43%) |
Mar 06, 2023 | 104.37 | 105.62 | 102.39 | 102.79 | 424,095 | -0.95(-0.92%) |
Mar 03, 2023 | 104.16 | 104.63 | 102.94 | 103.74 | 603,968 | -0.60(-0.58%) |
Mar 02, 2023 | 102.35 | 104.92 | 101.64 | 104.34 | 366,505 | +1.13(+1.09%) |
Mar 01, 2023 | 103.37 | 104.61 | 102.48 | 103.21 | 453,470 | +0.46(+0.45%) |
Feb 28, 2023 | 101.67 | 104.04 | 101.36 | 102.75 | 604,183 | +0.56(+0.55%) |
Feb 27, 2023 | 103.16 | 103.60 | 102.04 | 102.19 | 320,244 | +0.11(+0.11%) |
Feb 24, 2023 | 101.49 | 102.85 | 101.48 | 102.08 | 373,748 | -0.69(-0.67%) |
Feb 23, 2023 | 104.00 | 104.24 | 101.72 | 102.77 | 283,912 | +0.98(+0.96%) |
Feb 22, 2023 | 101.85 | 103.42 | 101.60 | 101.79 | 391,558 | +0.13(+0.13%) |
Feb 21, 2023 | 102.13 | 103.81 | 101.56 | 101.66 | 422,890 | -1.87(-1.81%) |
Feb 17, 2023 | 104.62 | 104.62 | 102.16 | 103.53 | 529,105 | -1.24(-1.18%) |
Feb 16, 2023 | 104.81 | 106.93 | 104.69 | 104.77 | 419,851 | -1.24(-1.17%) |
Feb 15, 2023 | 105.05 | 106.98 | 104.33 | 106.01 | 520,381 | +0.16(+0.15%) |
Feb 14, 2023 | 106.26 | 108.42 | 105.61 | 105.85 | 776,123 | -0.29(-0.27%) |
Feb 13, 2023 | 104.73 | 107.11 | 103.99 | 106.14 | 565,007 | +1.64(+1.57%) |
Feb 10, 2023 | 104.23 | 104.97 | 102.34 | 104.50 | 648,621 | -0.48(-0.46%) |
Feb 09, 2023 | 106.15 | 107.04 | 104.31 | 104.98 | 467,955 | -0.13(-0.12%) |
Feb 08, 2023 | 105.83 | 107.63 | 104.73 | 105.11 | 566,283 | -1.54(-1.44%) |
Feb 07, 2023 | 102.31 | 107.31 | 101.62 | 106.65 | 1,157,420 | +4.28(+4.18%) |
Feb 06, 2023 | 100.64 | 104.35 | 99.97 | 102.37 | 863,054 | -0.01(-0.01%) |
Feb 03, 2023 | 95.08 | 104.97 | 93.57 | 102.38 | 2,563,694 | +7.49(+7.89%) |
Feb 02, 2023 | 92.67 | 95.51 | 91.24 | 94.89 | 1,283,323 | +1.65(+1.77%) |
Feb 01, 2023 | 90.61 | 94.06 | 90.42 | 93.24 | 604,797 | +2.85(+3.15%) |
Jan 31, 2023 | 88.25 | 90.40 | 88.25 | 90.39 | 477,455 | +1.55(+1.74%) |
Jan 30, 2023 | 88.42 | 89.36 | 87.96 | 88.84 | 438,918 | -0.86(-0.96%) |
Jan 27, 2023 | 88.90 | 90.21 | 88.83 | 89.70 | 329,916 | -0.38(-0.42%) |
Jan 26, 2023 | 89.22 | 90.21 | 88.54 | 90.08 | 353,881 | +1.24(+1.40%) |
Jan 25, 2023 | 88.09 | 89.25 | 87.21 | 88.84 | 363,545 | -0.23(-0.26%) |
Jan 24, 2023 | 88.78 | 90.27 | 88.48 | 89.07 | 445,793 | -0.22(-0.25%) |
Jan 23, 2023 | 87.11 | 90.67 | 86.88 | 89.29 | 479,299 | +3.00(+3.48%) |
Jan 20, 2023 | 86.10 | 86.30 | 84.78 | 86.29 | 283,569 | +1.18(+1.39%) |
Jan 19, 2023 | 85.28 | 85.71 | 83.32 | 85.11 | 468,671 | -0.78(-0.91%) |
Jan 18, 2023 | 86.44 | 87.81 | 85.67 | 85.89 | 438,693 | +0.23(+0.27%) |
Jan 17, 2023 | 84.50 | 85.73 | 84.19 | 85.66 | 439,999 | +0.77(+0.91%) |
Jan 13, 2023 | 83.69 | 85.33 | 82.87 | 84.89 | 399,758 | +0.62(+0.74%) |
Jan 12, 2023 | 83.77 | 85.89 | 82.89 | 84.27 | 626,457 | +0.47(+0.56%) |
Jan 11, 2023 | 81.56 | 83.99 | 80.99 | 83.80 | 973,431 | +2.51(+3.09%) |
Jan 10, 2023 | 81.01 | 81.97 | 81.01 | 81.29 | 373,011 | +0.33(+0.41%) |
Jan 09, 2023 | 79.48 | 81.47 | 78.49 | 80.96 | 411,597 | +2.49(+3.17%) |
Jan 06, 2023 | 76.11 | 78.84 | 75.42 | 78.47 | 385,101 | +3.04(+4.03%) |
Jan 05, 2023 | 74.91 | 75.59 | 73.98 | 75.43 | 384,161 | +0.28(+0.37%) |
Jan 04, 2023 | 73.82 | 75.45 | 73.18 | 75.15 | 479,496 | +2.75(+3.80%) |