Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 109.36 | 109.42 | 107.81 | 109.37 | 1,279,512 | +0.41(+0.37%) |
Mar 30, 2023 | 108.66 | 109.44 | 108.31 | 108.96 | 709,257 | +0.40(+0.37%) |
Mar 29, 2023 | 107.69 | 108.93 | 107.67 | 108.56 | 592,728 | +1.43(+1.33%) |
Mar 28, 2023 | 107.07 | 108.14 | 106.64 | 107.13 | 600,142 | -0.19(-0.17%) |
Mar 27, 2023 | 107.08 | 108.01 | 106.63 | 107.32 | 548,081 | +0.85(+0.80%) |
Mar 24, 2023 | 103.94 | 106.51 | 103.40 | 106.47 | 971,127 | +2.78(+2.69%) |
Mar 23, 2023 | 104.15 | 105.14 | 102.97 | 103.69 | 920,843 | -0.75(-0.72%) |
Mar 22, 2023 | 107.32 | 107.89 | 104.42 | 104.43 | 901,560 | -2.84(-2.65%) |
Mar 21, 2023 | 111.86 | 112.35 | 106.22 | 107.28 | 1,513,641 | -4.55(-4.06%) |
Mar 20, 2023 | 111.74 | 112.77 | 111.46 | 111.82 | 1,050,269 | +0.19(+0.17%) |
Mar 17, 2023 | 113.23 | 113.23 | 110.53 | 111.64 | 2,853,071 | +0.34(+0.31%) |
Mar 16, 2023 | 110.43 | 112.84 | 110.25 | 111.30 | 1,104,000 | +0.55(+0.49%) |
Mar 15, 2023 | 108.83 | 111.70 | 108.29 | 110.75 | 1,126,745 | +1.68(+1.54%) |
Mar 14, 2023 | 108.54 | 110.09 | 108.04 | 109.07 | 742,017 | +1.48(+1.38%) |
Mar 13, 2023 | 106.13 | 109.99 | 106.03 | 107.59 | 1,143,111 | +1.33(+1.25%) |
Mar 10, 2023 | 107.87 | 108.31 | 105.29 | 106.25 | 974,828 | -1.33(-1.24%) |
Mar 09, 2023 | 109.68 | 109.94 | 107.48 | 107.59 | 987,729 | -1.81(-1.66%) |
Mar 08, 2023 | 108.31 | 109.89 | 108.09 | 109.40 | 623,094 | +1.16(+1.07%) |
Mar 07, 2023 | 110.66 | 111.09 | 107.87 | 108.24 | 604,839 | -2.14(-1.94%) |
Mar 06, 2023 | 109.75 | 110.93 | 109.63 | 110.38 | 588,721 | +0.65(+0.59%) |
Mar 03, 2023 | 108.88 | 109.77 | 107.44 | 109.73 | 580,744 | +1.21(+1.11%) |
Mar 02, 2023 | 107.33 | 108.52 | 106.69 | 108.52 | 559,701 | +0.92(+0.86%) |
Mar 01, 2023 | 108.86 | 109.32 | 107.05 | 107.60 | 728,797 | -2.21(-2.01%) |
Feb 28, 2023 | 111.26 | 112.16 | 109.76 | 109.81 | 1,098,534 | -2.03(-1.82%) |
Feb 27, 2023 | 113.01 | 113.86 | 111.38 | 111.84 | 506,483 | -0.83(-0.73%) |
Feb 24, 2023 | 111.75 | 113.07 | 111.19 | 112.67 | 529,480 | -0.39(-0.34%) |
Feb 23, 2023 | 113.02 | 113.67 | 112.33 | 113.06 | 555,876 | +0.50(+0.44%) |
Feb 22, 2023 | 112.74 | 113.90 | 112.28 | 112.56 | 782,513 | -0.40(-0.35%) |
Feb 21, 2023 | 113.50 | 113.95 | 112.86 | 112.96 | 847,119 | -1.03(-0.91%) |
Feb 17, 2023 | 112.87 | 114.75 | 112.58 | 113.99 | 1,256,446 | +1.38(+1.23%) |
Feb 16, 2023 | 111.61 | 113.05 | 110.36 | 112.61 | 831,849 | -0.47(-0.41%) |
Feb 15, 2023 | 111.13 | 113.12 | 110.67 | 113.08 | 779,922 | +1.10(+0.99%) |
Feb 14, 2023 | 113.00 | 113.45 | 111.31 | 111.97 | 570,516 | -1.01(-0.89%) |
Feb 13, 2023 | 112.45 | 113.18 | 112.13 | 112.98 | 598,268 | +0.54(+0.48%) |
Feb 10, 2023 | 110.80 | 112.46 | 110.67 | 112.44 | 705,704 | +1.60(+1.44%) |
Feb 09, 2023 | 112.63 | 113.65 | 110.76 | 110.84 | 740,458 | -1.79(-1.59%) |
Feb 08, 2023 | 113.75 | 114.57 | 111.08 | 112.63 | 1,004,055 | -0.44(-0.38%) |
Feb 07, 2023 | 113.28 | 113.51 | 111.64 | 113.07 | 824,749 | -0.72(-0.63%) |
Feb 06, 2023 | 113.40 | 114.03 | 112.09 | 113.78 | 670,829 | +0.44(+0.38%) |
Feb 03, 2023 | 115.02 | 115.62 | 111.61 | 113.35 | 1,168,682 | -2.28(-1.97%) |
Feb 02, 2023 | 115.44 | 117.46 | 114.81 | 115.63 | 1,343,813 | +0.56(+0.49%) |
Feb 01, 2023 | 113.17 | 116.01 | 113.15 | 115.07 | 1,135,791 | +1.38(+1.22%) |
Jan 31, 2023 | 112.37 | 113.94 | 111.21 | 113.69 | 1,183,899 | +1.94(+1.74%) |
Jan 30, 2023 | 111.88 | 113.28 | 111.55 | 111.74 | 704,565 | -0.41(-0.36%) |
Jan 27, 2023 | 111.69 | 112.76 | 111.11 | 112.15 | 707,180 | +0.45(+0.41%) |
Jan 26, 2023 | 111.44 | 112.55 | 110.87 | 111.69 | 537,181 | +0.33(+0.30%) |
Jan 25, 2023 | 110.44 | 111.46 | 109.82 | 111.37 | 585,528 | +0.28(+0.25%) |
Jan 24, 2023 | 110.60 | 111.33 | 108.43 | 111.09 | 528,896 | +1.29(+1.17%) |
Jan 23, 2023 | 109.24 | 110.69 | 108.49 | 109.80 | 601,088 | +0.50(+0.46%) |
Jan 20, 2023 | 108.81 | 109.36 | 107.22 | 109.30 | 612,911 | +0.93(+0.86%) |
Jan 19, 2023 | 107.24 | 108.70 | 107.24 | 108.37 | 839,654 | +0.41(+0.38%) |
Jan 18, 2023 | 110.32 | 110.40 | 107.55 | 107.96 | 615,146 | -2.25(-2.05%) |
Jan 17, 2023 | 111.29 | 112.39 | 109.83 | 110.22 | 712,962 | -0.76(-0.69%) |
Jan 13, 2023 | 112.22 | 112.22 | 110.64 | 110.98 | 655,077 | -1.59(-1.41%) |
Jan 12, 2023 | 113.23 | 113.84 | 112.34 | 112.56 | 605,668 | -0.34(-0.30%) |
Jan 11, 2023 | 110.96 | 113.27 | 110.55 | 112.90 | 665,838 | +2.35(+2.13%) |
Jan 10, 2023 | 109.95 | 110.63 | 109.33 | 110.55 | 722,488 | +0.49(+0.45%) |
Jan 09, 2023 | 108.93 | 110.70 | 108.56 | 110.06 | 863,109 | +1.22(+1.12%) |
Jan 06, 2023 | 106.39 | 109.19 | 106.10 | 108.84 | 848,505 | +3.54(+3.36%) |
Jan 05, 2023 | 107.34 | 107.65 | 105.17 | 105.30 | 793,785 | -2.97(-2.74%) |
Jan 04, 2023 | 107.82 | 108.90 | 107.65 | 108.27 | 780,746 | +0.72(+0.67%) |