Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 110.75 | 112.31 | 110.28 | 112.19 | 2,585,027 | +2.29(+2.08%) |
Mar 30, 2023 | 111.35 | 111.87 | 109.43 | 109.90 | 1,379,077 | +0.34(+0.31%) |
Mar 29, 2023 | 109.68 | 109.90 | 108.12 | 109.56 | 1,934,092 | +1.58(+1.46%) |
Mar 28, 2023 | 108.57 | 109.17 | 107.50 | 107.98 | 1,292,554 | -0.12(-0.11%) |
Mar 27, 2023 | 108.23 | 109.83 | 107.22 | 108.10 | 2,193,364 | +0.92(+0.86%) |
Mar 24, 2023 | 106.96 | 107.70 | 105.93 | 107.18 | 2,772,162 | -0.52(-0.48%) |
Mar 23, 2023 | 108.38 | 110.55 | 106.46 | 107.70 | 1,781,846 | -0.06(-0.06%) |
Mar 22, 2023 | 111.00 | 111.14 | 107.71 | 107.76 | 1,495,144 | -3.22(-2.90%) |
Mar 21, 2023 | 111.53 | 112.25 | 110.44 | 110.98 | 1,925,832 | +2.17(+1.99%) |
Mar 20, 2023 | 107.21 | 110.12 | 107.16 | 108.81 | 1,652,229 | +1.61(+1.50%) |
Mar 17, 2023 | 110.67 | 111.15 | 106.55 | 107.20 | 2,985,608 | -4.97(-4.43%) |
Mar 16, 2023 | 107.78 | 112.50 | 107.75 | 112.17 | 1,942,163 | +3.41(+3.14%) |
Mar 15, 2023 | 108.95 | 110.02 | 106.74 | 108.76 | 2,532,772 | -4.24(-3.75%) |
Mar 14, 2023 | 112.26 | 115.11 | 111.38 | 113.00 | 2,652,294 | +2.75(+2.49%) |
Mar 13, 2023 | 108.10 | 110.65 | 105.95 | 110.25 | 2,421,643 | -0.83(-0.75%) |
Mar 10, 2023 | 113.70 | 113.76 | 109.64 | 111.08 | 1,502,425 | -2.35(-2.07%) |
Mar 09, 2023 | 116.84 | 117.61 | 113.20 | 113.43 | 1,265,706 | -3.47(-2.97%) |
Mar 08, 2023 | 116.68 | 117.26 | 115.59 | 116.90 | 1,356,406 | +0.32(+0.27%) |
Mar 07, 2023 | 118.60 | 119.62 | 116.40 | 116.58 | 1,180,798 | -1.87(-1.58%) |
Mar 06, 2023 | 120.00 | 120.32 | 117.95 | 118.45 | 1,034,037 | -0.85(-0.71%) |
Mar 03, 2023 | 117.80 | 119.69 | 117.24 | 119.30 | 1,041,622 | +2.37(+2.03%) |
Mar 02, 2023 | 116.30 | 117.17 | 114.65 | 116.93 | 1,622,891 | -1.17(-0.99%) |
Mar 01, 2023 | 117.35 | 120.65 | 117.06 | 118.10 | 2,095,332 | +1.82(+1.57%) |
Feb 28, 2023 | 116.32 | 117.69 | 115.77 | 116.28 | 2,126,091 | -0.01(-0.01%) |
Feb 27, 2023 | 116.62 | 117.70 | 115.94 | 116.29 | 1,124,663 | +1.35(+1.17%) |
Feb 24, 2023 | 114.00 | 115.56 | 112.92 | 114.94 | 1,497,046 | -1.50(-1.29%) |
Feb 23, 2023 | 116.97 | 117.73 | 113.84 | 116.44 | 1,441,393 | +0.34(+0.29%) |
Feb 22, 2023 | 116.56 | 117.61 | 114.38 | 116.10 | 1,374,499 | -0.20(-0.17%) |
Feb 21, 2023 | 117.27 | 119.61 | 116.23 | 116.30 | 1,945,124 | -3.34(-2.79%) |
Feb 17, 2023 | 119.36 | 119.83 | 118.00 | 119.64 | 1,428,124 | -1.09(-0.90%) |
Feb 16, 2023 | 120.73 | 123.31 | 120.51 | 120.73 | 2,014,811 | -2.34(-1.90%) |
Feb 15, 2023 | 122.09 | 124.88 | 122.00 | 123.07 | 2,731,112 | +1.97(+1.63%) |
Feb 14, 2023 | 113.55 | 122.27 | 113.30 | 121.10 | 4,074,368 | +8.31(+7.37%) |
Feb 13, 2023 | 112.50 | 113.60 | 111.67 | 112.79 | 2,528,449 | -0.01(-0.01%) |
Feb 10, 2023 | 113.90 | 114.23 | 111.63 | 112.80 | 2,390,833 | -3.21(-2.77%) |
Feb 09, 2023 | 117.82 | 119.29 | 115.46 | 116.01 | 2,306,608 | +0.22(+0.19%) |
Feb 08, 2023 | 114.48 | 116.20 | 114.24 | 115.79 | 1,265,637 | -0.12(-0.10%) |
Feb 07, 2023 | 114.32 | 116.42 | 113.77 | 115.91 | 1,240,705 | +0.96(+0.84%) |
Feb 06, 2023 | 114.19 | 115.53 | 113.80 | 114.95 | 1,128,674 | -0.78(-0.67%) |
Feb 03, 2023 | 113.98 | 118.63 | 113.98 | 115.73 | 1,931,696 | -2.95(-2.49%) |
Feb 02, 2023 | 114.75 | 122.28 | 114.08 | 118.68 | 3,558,072 | +3.93(+3.42%) |
Feb 01, 2023 | 112.75 | 115.08 | 111.01 | 114.75 | 2,165,285 | +1.66(+1.47%) |
Jan 31, 2023 | 110.63 | 113.37 | 109.47 | 113.09 | 1,777,451 | +3.26(+2.97%) |
Jan 30, 2023 | 108.37 | 111.15 | 108.02 | 109.83 | 1,847,907 | -0.76(-0.69%) |
Jan 27, 2023 | 108.00 | 112.63 | 107.52 | 110.59 | 1,928,489 | +3.79(+3.55%) |
Jan 26, 2023 | 107.02 | 107.79 | 105.03 | 106.80 | 945,855 | +1.03(+0.97%) |
Jan 25, 2023 | 104.30 | 105.96 | 103.12 | 105.77 | 1,447,891 | -0.25(-0.24%) |
Jan 24, 2023 | 110.00 | 110.00 | 96.46 | 106.02 | 1,327,552 | -1.33(-1.24%) |
Jan 23, 2023 | 105.41 | 107.60 | 104.61 | 107.35 | 1,955,720 | +3.27(+3.14%) |
Jan 20, 2023 | 101.51 | 104.28 | 100.97 | 104.08 | 1,943,251 | +2.98(+2.95%) |
Jan 19, 2023 | 101.29 | 102.10 | 98.67 | 101.10 | 1,451,764 | -1.54(-1.50%) |
Jan 18, 2023 | 104.05 | 105.72 | 102.56 | 102.64 | 1,949,416 | +0.09(+0.09%) |
Jan 17, 2023 | 102.23 | 103.58 | 101.41 | 102.55 | 1,669,465 | +1.00(+0.98%) |
Jan 13, 2023 | 99.88 | 101.62 | 98.50 | 101.55 | 1,294,338 | -0.12(-0.12%) |
Jan 12, 2023 | 99.65 | 102.50 | 99.00 | 101.67 | 1,627,754 | +2.39(+2.41%) |
Jan 11, 2023 | 100.29 | 100.90 | 98.91 | 99.28 | 2,298,863 | -0.36(-0.36%) |
Jan 10, 2023 | 97.98 | 99.69 | 96.99 | 99.64 | 1,275,278 | +1.66(+1.69%) |
Jan 09, 2023 | 97.94 | 100.03 | 97.29 | 97.98 | 1,570,874 | -0.33(-0.34%) |
Jan 06, 2023 | 96.67 | 99.05 | 95.88 | 98.31 | 1,405,304 | +2.45(+2.56%) |
Jan 05, 2023 | 94.59 | 96.64 | 93.99 | 95.86 | 1,021,686 | -0.02(-0.02%) |
Jan 04, 2023 | 94.49 | 96.09 | 94.01 | 95.88 | 1,804,307 | +2.93(+3.15%) |