Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 115.27 | 119.08 | 115.27 | 118.76 | 377,463 | +3.78(+3.29%) |
Mar 30, 2023 | 114.75 | 116.06 | 114.70 | 114.98 | 142,257 | +1.36(+1.20%) |
Mar 29, 2023 | 113.46 | 114.19 | 112.47 | 113.62 | 159,557 | +1.28(+1.14%) |
Mar 28, 2023 | 112.67 | 112.67 | 110.06 | 112.34 | 104,470 | -0.43(-0.38%) |
Mar 27, 2023 | 111.74 | 113.16 | 110.60 | 112.77 | 183,938 | +1.95(+1.76%) |
Mar 24, 2023 | 109.97 | 110.91 | 108.69 | 110.82 | 192,211 | +0.30(+0.27%) |
Mar 23, 2023 | 112.50 | 113.72 | 109.72 | 110.52 | 199,552 | -1.43(-1.28%) |
Mar 22, 2023 | 114.11 | 115.18 | 111.90 | 111.95 | 174,799 | -2.29(-2.00%) |
Mar 21, 2023 | 115.88 | 117.62 | 114.16 | 114.24 | 286,107 | -0.16(-0.14%) |
Mar 20, 2023 | 111.63 | 115.27 | 111.63 | 114.40 | 255,584 | +3.48(+3.14%) |
Mar 17, 2023 | 112.67 | 113.05 | 109.98 | 110.92 | 976,502 | -2.32(-2.05%) |
Mar 16, 2023 | 112.07 | 114.26 | 110.26 | 113.24 | 515,176 | -0.20(-0.18%) |
Mar 15, 2023 | 116.70 | 117.30 | 112.85 | 113.44 | 311,079 | -5.96(-4.99%) |
Mar 14, 2023 | 118.36 | 120.53 | 117.71 | 119.40 | 131,296 | +3.65(+3.15%) |
Mar 13, 2023 | 116.19 | 118.46 | 115.71 | 115.75 | 181,042 | -2.31(-1.96%) |
Mar 10, 2023 | 120.18 | 120.18 | 116.66 | 118.06 | 152,573 | -2.53(-2.10%) |
Mar 09, 2023 | 121.81 | 123.03 | 120.33 | 120.59 | 143,523 | -0.82(-0.68%) |
Mar 08, 2023 | 120.18 | 121.76 | 119.15 | 121.41 | 104,286 | +1.70(+1.42%) |
Mar 07, 2023 | 121.55 | 121.80 | 118.56 | 119.71 | 157,390 | -1.48(-1.22%) |
Mar 06, 2023 | 121.97 | 123.50 | 120.99 | 121.19 | 353,650 | -0.95(-0.78%) |
Mar 03, 2023 | 121.96 | 123.11 | 120.78 | 122.14 | 212,251 | +1.17(+0.97%) |
Mar 02, 2023 | 119.58 | 121.04 | 118.52 | 120.97 | 210,671 | -0.14(-0.12%) |
Mar 01, 2023 | 122.06 | 123.90 | 120.48 | 121.11 | 161,022 | -0.76(-0.62%) |
Feb 28, 2023 | 121.45 | 123.52 | 121.45 | 121.87 | 232,113 | -0.13(-0.11%) |
Feb 27, 2023 | 121.09 | 123.11 | 120.19 | 122.00 | 118,928 | +2.08(+1.73%) |
Feb 24, 2023 | 121.50 | 121.60 | 119.53 | 119.92 | 175,421 | -3.20(-2.60%) |
Feb 23, 2023 | 123.31 | 123.64 | 120.63 | 123.12 | 107,598 | +0.95(+0.78%) |
Feb 22, 2023 | 122.59 | 123.57 | 121.22 | 122.17 | 193,146 | +0.09(+0.07%) |
Feb 21, 2023 | 121.63 | 124.77 | 121.42 | 122.08 | 169,993 | -1.19(-0.97%) |
Feb 17, 2023 | 123.71 | 123.92 | 122.20 | 123.27 | 139,459 | +0.22(+0.18%) |
Feb 16, 2023 | 122.01 | 124.59 | 122.01 | 123.05 | 127,019 | -0.95(-0.77%) |
Feb 15, 2023 | 125.01 | 125.67 | 123.32 | 124.00 | 209,792 | -2.43(-1.92%) |
Feb 14, 2023 | 125.62 | 128.07 | 124.61 | 126.43 | 166,890 | -0.31(-0.24%) |
Feb 13, 2023 | 122.78 | 127.28 | 122.52 | 126.74 | 183,518 | +3.95(+3.22%) |
Feb 10, 2023 | 121.53 | 124.27 | 121.00 | 122.79 | 206,692 | +0.84(+0.69%) |
Feb 09, 2023 | 123.84 | 125.12 | 121.48 | 121.95 | 217,927 | -0.72(-0.59%) |
Feb 08, 2023 | 121.43 | 125.92 | 120.60 | 122.67 | 331,047 | +0.75(+0.62%) |
Feb 07, 2023 | 134.34 | 137.75 | 120.11 | 121.92 | 700,611 | -10.14(-7.68%) |
Feb 06, 2023 | 133.29 | 134.54 | 130.69 | 132.06 | 202,873 | -1.02(-0.77%) |
Feb 03, 2023 | 131.51 | 135.57 | 130.85 | 133.08 | 289,642 | -0.25(-0.19%) |
Feb 02, 2023 | 133.93 | 135.35 | 132.42 | 133.33 | 190,472 | +0.43(+0.32%) |
Feb 01, 2023 | 131.66 | 134.27 | 128.70 | 132.90 | 220,332 | +1.24(+0.94%) |
Jan 31, 2023 | 127.70 | 131.81 | 127.70 | 131.66 | 236,054 | +4.66(+3.67%) |
Jan 30, 2023 | 127.74 | 129.00 | 126.59 | 127.00 | 189,052 | -1.50(-1.17%) |
Jan 27, 2023 | 134.19 | 134.46 | 127.75 | 128.50 | 323,312 | -7.02(-5.18%) |
Jan 26, 2023 | 135.33 | 136.07 | 132.82 | 135.52 | 121,454 | +0.37(+0.27%) |
Jan 25, 2023 | 135.75 | 135.75 | 133.33 | 135.15 | 183,062 | -2.19(-1.59%) |
Jan 24, 2023 | 136.04 | 137.53 | 134.76 | 137.34 | 129,675 | +0.64(+0.47%) |
Jan 23, 2023 | 134.75 | 137.54 | 134.75 | 136.70 | 119,624 | +2.45(+1.82%) |
Jan 20, 2023 | 132.75 | 134.37 | 130.01 | 134.25 | 201,678 | +2.48(+1.88%) |
Jan 19, 2023 | 134.60 | 135.47 | 131.25 | 131.77 | 187,696 | -3.47(-2.57%) |
Jan 18, 2023 | 137.84 | 138.56 | 134.57 | 135.24 | 109,789 | -2.58(-1.87%) |
Jan 17, 2023 | 138.46 | 140.18 | 137.69 | 137.82 | 125,084 | -0.04(-0.03%) |
Jan 13, 2023 | 134.79 | 138.01 | 134.79 | 137.86 | 140,315 | +1.60(+1.17%) |
Jan 12, 2023 | 133.98 | 136.26 | 133.18 | 136.26 | 240,368 | +1.58(+1.17%) |
Jan 11, 2023 | 131.37 | 134.68 | 130.50 | 134.68 | 129,591 | +3.31(+2.52%) |
Jan 10, 2023 | 131.34 | 131.56 | 130.10 | 131.37 | 159,846 | +0.63(+0.48%) |
Jan 09, 2023 | 130.69 | 132.97 | 130.31 | 130.74 | 181,175 | +1.33(+1.03%) |
Jan 06, 2023 | 128.02 | 130.66 | 126.73 | 129.41 | 188,566 | +3.01(+2.38%) |
Jan 05, 2023 | 127.95 | 128.91 | 126.38 | 126.40 | 101,528 | -2.07(-1.61%) |
Jan 04, 2023 | 132.66 | 134.82 | 127.02 | 128.47 | 231,403 | -2.31(-1.77%) |