Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 108.08 | 110.62 | 108.08 | 110.50 | 3,796,956 | +2.87(+2.67%) |
Mar 30, 2023 | 108.88 | 109.28 | 106.73 | 107.62 | 1,940,279 | -0.05(-0.05%) |
Mar 29, 2023 | 107.01 | 109.89 | 107.01 | 107.67 | 3,050,343 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.86 | 1,704,248 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.03 | 103.65 | 105.00 | 1,506,264 | -0.24(-0.23%) |
Mar 24, 2023 | 103.53 | 105.35 | 101.72 | 105.23 | 2,325,882 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.86 | 2,213,441 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,568 | -2.41(-2.26%) |
Mar 21, 2023 | 108.09 | 109.33 | 106.69 | 106.82 | 1,661,871 | +0.54(+0.51%) |
Mar 20, 2023 | 105.61 | 107.95 | 105.15 | 106.28 | 1,482,970 | +0.59(+0.56%) |
Mar 17, 2023 | 105.84 | 106.27 | 103.37 | 105.69 | 2,203,075 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.78 | 106.08 | 2,648,213 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.08 | 100.07 | 103.53 | 3,175,857 | -3.43(-3.20%) |
Mar 14, 2023 | 106.41 | 107.82 | 105.98 | 106.96 | 2,239,858 | +2.05(+1.96%) |
Mar 13, 2023 | 105.64 | 106.15 | 104.31 | 104.91 | 2,687,639 | -2.06(-1.93%) |
Mar 10, 2023 | 107.13 | 110.04 | 104.80 | 106.97 | 3,469,161 | -1.27(-1.18%) |
Mar 09, 2023 | 111.39 | 112.04 | 108.15 | 108.25 | 2,886,936 | -3.86(-3.44%) |
Mar 08, 2023 | 112.03 | 112.22 | 110.63 | 112.11 | 998,587 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.14 | 111.73 | 2,131,158 | -2.21(-1.94%) |
Mar 06, 2023 | 114.89 | 114.89 | 112.89 | 113.94 | 2,371,639 | -0.43(-0.37%) |
Mar 03, 2023 | 112.56 | 115.03 | 112.02 | 114.37 | 2,610,626 | +2.39(+2.13%) |
Mar 02, 2023 | 110.35 | 112.89 | 109.76 | 111.98 | 4,083,356 | +1.17(+1.06%) |
Mar 01, 2023 | 108.58 | 111.32 | 108.36 | 110.80 | 3,410,458 | +3.80(+3.55%) |
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,023 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,287,901 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.90 | 102.45 | 104.20 | 1,969,107 | -0.31(-0.29%) |
Feb 23, 2023 | 107.26 | 108.49 | 104.04 | 104.50 | 1,843,978 | -1.81(-1.70%) |
Feb 22, 2023 | 105.65 | 107.50 | 104.85 | 106.31 | 3,418,139 | +0.51(+0.49%) |
Feb 21, 2023 | 105.88 | 107.59 | 104.98 | 105.80 | 1,914,002 | -1.84(-1.71%) |
Feb 17, 2023 | 106.29 | 107.76 | 105.16 | 107.63 | 2,743,614 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.67 | 107.10 | 2,050,202 | +0.01(+0.01%) |
Feb 15, 2023 | 106.67 | 107.70 | 106.08 | 107.09 | 1,787,530 | -0.61(-0.57%) |
Feb 14, 2023 | 107.36 | 108.81 | 106.76 | 107.70 | 2,016,781 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.95 | 107.90 | 2,499,887 | +0.63(+0.59%) |
Feb 10, 2023 | 106.46 | 109.16 | 106.14 | 107.27 | 2,813,784 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.36 | 106.38 | 107.22 | 7,203,603 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.42 | 102.31 | 2,763,184 | +0.08(+0.08%) |
Feb 07, 2023 | 101.70 | 102.73 | 99.73 | 102.23 | 2,051,075 | +0.59(+0.58%) |
Feb 06, 2023 | 100.34 | 102.81 | 99.74 | 101.64 | 2,208,572 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.30 | 100.33 | 101.66 | 2,193,821 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.14 | 99.89 | 101.66 | 2,839,044 | -1.34(-1.30%) |
Feb 01, 2023 | 103.24 | 103.97 | 100.51 | 103.00 | 2,456,905 | +0.67(+0.66%) |
Jan 31, 2023 | 98.10 | 103.16 | 97.85 | 102.33 | 3,171,527 | +4.23(+4.31%) |
Jan 30, 2023 | 99.91 | 100.55 | 98.04 | 98.10 | 2,223,964 | -3.58(-3.52%) |
Jan 27, 2023 | 100.93 | 103.02 | 100.77 | 101.69 | 1,924,429 | +0.14(+0.14%) |
Jan 26, 2023 | 101.06 | 101.98 | 98.16 | 101.55 | 5,113,621 | +4.21(+4.32%) |
Jan 25, 2023 | 96.76 | 98.17 | 95.94 | 97.34 | 2,495,332 | -0.53(-0.54%) |
Jan 24, 2023 | 98.25 | 98.64 | 97.27 | 97.88 | 1,545,515 | -1.15(-1.16%) |
Jan 23, 2023 | 98.02 | 99.65 | 97.76 | 99.02 | 1,700,802 | +1.01(+1.03%) |
Jan 20, 2023 | 97.88 | 98.99 | 97.54 | 98.02 | 1,992,706 | +0.34(+0.34%) |
Jan 19, 2023 | 96.92 | 98.63 | 96.38 | 97.68 | 2,390,371 | +0.57(+0.58%) |
Jan 18, 2023 | 97.75 | 98.05 | 96.37 | 97.11 | 1,902,382 | +0.34(+0.35%) |
Jan 17, 2023 | 97.95 | 98.46 | 96.28 | 96.77 | 2,257,569 | -2.21(-2.23%) |
Jan 13, 2023 | 97.48 | 99.12 | 96.64 | 98.98 | 1,855,053 | +1.62(+1.66%) |
Jan 12, 2023 | 95.02 | 98.51 | 94.48 | 97.36 | 2,693,705 | +2.34(+2.46%) |
Jan 11, 2023 | 95.57 | 96.41 | 94.32 | 95.02 | 3,729,988 | -1.21(-1.26%) |
Jan 10, 2023 | 92.91 | 96.37 | 92.91 | 96.24 | 2,627,802 | +3.09(+3.32%) |
Jan 09, 2023 | 93.40 | 94.68 | 93.01 | 93.15 | 2,784,844 | +0.76(+0.82%) |
Jan 06, 2023 | 90.82 | 93.52 | 90.48 | 92.39 | 2,939,156 | +2.20(+2.44%) |
Jan 05, 2023 | 88.42 | 91.23 | 88.04 | 90.19 | 3,018,786 | +0.43(+0.48%) |
Jan 04, 2023 | 85.60 | 91.18 | 85.60 | 89.75 | 5,816,598 | +5.22(+6.18%) |