Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 103.45 | 103.74 | 102.76 | 103.61 | 7,377,318 | +0.46(+0.44%) |
Mar 30, 2023 | 102.37 | 103.42 | 101.80 | 103.15 | 5,152,216 | +0.97(+0.95%) |
Mar 29, 2023 | 102.86 | 103.10 | 101.80 | 102.17 | 6,478,937 | -0.59(-0.58%) |
Mar 28, 2023 | 103.82 | 104.23 | 102.68 | 102.77 | 6,859,041 | -1.36(-1.31%) |
Mar 27, 2023 | 103.30 | 104.79 | 103.22 | 104.13 | 7,798,675 | +2.08(+2.03%) |
Mar 24, 2023 | 101.37 | 102.26 | 99.76 | 102.06 | 6,840,868 | +0.56(+0.55%) |
Mar 23, 2023 | 101.38 | 101.89 | 100.75 | 101.50 | 6,981,933 | -0.17(-0.16%) |
Mar 22, 2023 | 102.71 | 103.23 | 101.66 | 101.67 | 5,916,894 | -1.11(-1.08%) |
Mar 21, 2023 | 103.23 | 103.64 | 102.02 | 102.78 | 11,882,174 | -0.30(-0.29%) |
Mar 20, 2023 | 102.08 | 104.11 | 102.08 | 103.08 | 13,216,452 | +1.70(+1.68%) |
Mar 17, 2023 | 104.35 | 104.50 | 100.78 | 101.38 | 27,111,602 | -3.16(-3.02%) |
Mar 16, 2023 | 103.71 | 104.89 | 101.50 | 104.53 | 9,695,829 | -0.28(-0.27%) |
Mar 15, 2023 | 103.69 | 105.20 | 102.81 | 104.81 | 11,234,959 | +0.64(+0.62%) |
Mar 14, 2023 | 102.69 | 104.33 | 101.78 | 104.17 | 10,291,937 | +1.92(+1.88%) |
Mar 13, 2023 | 101.03 | 105.26 | 100.97 | 102.25 | 11,059,275 | -1.90(-1.82%) |
Mar 10, 2023 | 103.91 | 107.08 | 103.81 | 104.15 | 10,069,751 | +0.09(+0.08%) |
Mar 09, 2023 | 105.70 | 106.28 | 103.59 | 104.06 | 6,041,257 | -0.66(-0.63%) |
Mar 08, 2023 | 107.28 | 107.62 | 104.05 | 104.72 | 8,726,261 | -2.89(-2.69%) |
Mar 07, 2023 | 108.09 | 108.49 | 107.07 | 107.61 | 14,273,756 | +0.16(+0.15%) |
Mar 06, 2023 | 104.12 | 107.58 | 103.92 | 107.45 | 18,377,050 | +4.08(+3.95%) |
Mar 03, 2023 | 103.84 | 103.86 | 102.64 | 103.36 | 6,332,685 | -0.13(-0.12%) |
Mar 02, 2023 | 103.12 | 103.84 | 102.61 | 103.49 | 5,299,809 | +0.35(+0.34%) |
Mar 01, 2023 | 102.47 | 104.01 | 102.47 | 103.14 | 6,304,780 | +0.40(+0.39%) |
Feb 28, 2023 | 105.24 | 105.25 | 102.67 | 102.75 | 10,555,278 | -3.02(-2.85%) |
Feb 27, 2023 | 106.41 | 106.51 | 104.95 | 105.76 | 5,847,148 | -0.51(-0.48%) |
Feb 24, 2023 | 106.47 | 106.70 | 105.30 | 106.28 | 5,984,731 | -0.68(-0.63%) |
Feb 23, 2023 | 105.67 | 107.58 | 105.51 | 106.95 | 7,157,151 | +1.38(+1.31%) |
Feb 22, 2023 | 106.58 | 106.69 | 105.34 | 105.57 | 7,455,185 | +0.09(+0.08%) |
Feb 21, 2023 | 105.32 | 106.27 | 105.06 | 105.48 | 6,970,713 | -0.44(-0.41%) |
Feb 17, 2023 | 102.83 | 105.94 | 102.05 | 105.92 | 9,796,901 | +2.91(+2.83%) |
Feb 16, 2023 | 103.31 | 103.92 | 102.74 | 103.01 | 6,162,032 | -1.13(-1.09%) |
Feb 15, 2023 | 104.96 | 105.21 | 104.02 | 104.14 | 6,634,909 | -1.02(-0.97%) |
Feb 14, 2023 | 106.33 | 106.38 | 104.63 | 105.16 | 7,221,019 | -0.78(-0.74%) |
Feb 13, 2023 | 105.13 | 105.97 | 104.79 | 105.95 | 7,633,863 | +0.95(+0.90%) |
Feb 10, 2023 | 103.45 | 105.19 | 103.35 | 105.00 | 7,868,493 | +1.79(+1.73%) |
Feb 09, 2023 | 103.34 | 104.29 | 103.04 | 103.21 | 8,369,104 | +0.08(+0.08%) |
Feb 08, 2023 | 102.33 | 103.98 | 101.86 | 103.13 | 8,887,982 | +0.93(+0.91%) |
Feb 07, 2023 | 100.29 | 102.45 | 100.15 | 102.20 | 8,189,584 | +1.60(+1.59%) |
Feb 06, 2023 | 100.03 | 101.18 | 99.46 | 100.61 | 9,362,027 | +1.05(+1.06%) |
Feb 03, 2023 | 99.82 | 100.38 | 99.11 | 99.55 | 11,592,147 | -0.50(-0.50%) |
Feb 02, 2023 | 100.60 | 102.33 | 98.40 | 100.06 | 16,779,930 | -3.40(-3.29%) |
Feb 01, 2023 | 103.45 | 103.89 | 102.59 | 103.46 | 10,441,902 | -0.42(-0.40%) |
Jan 31, 2023 | 102.61 | 103.91 | 102.42 | 103.88 | 8,208,674 | +1.28(+1.24%) |
Jan 30, 2023 | 102.10 | 103.00 | 102.03 | 102.60 | 6,694,887 | +0.69(+0.67%) |
Jan 27, 2023 | 102.72 | 103.17 | 101.65 | 101.91 | 8,049,750 | -1.44(-1.39%) |
Jan 26, 2023 | 104.96 | 104.98 | 102.34 | 103.36 | 10,000,655 | -1.66(-1.58%) |
Jan 25, 2023 | 105.13 | 106.31 | 104.76 | 105.02 | 6,377,000 | +0.07(+0.06%) |
Jan 24, 2023 | 106.38 | 106.38 | 93.19 | 104.95 | 7,675,838 | -1.32(-1.24%) |
Jan 23, 2023 | 106.31 | 106.73 | 105.58 | 106.27 | 9,304,861 | -0.06(-0.05%) |
Jan 20, 2023 | 105.78 | 106.37 | 105.08 | 106.32 | 9,571,391 | +0.04(+0.04%) |
Jan 19, 2023 | 104.87 | 106.56 | 104.54 | 106.28 | 7,002,818 | +1.07(+1.02%) |
Jan 18, 2023 | 106.30 | 106.48 | 105.01 | 105.21 | 9,095,622 | -1.60(-1.50%) |
Jan 17, 2023 | 108.34 | 108.79 | 106.69 | 106.82 | 10,588,649 | -1.74(-1.60%) |
Jan 13, 2023 | 107.54 | 108.74 | 107.30 | 108.56 | 5,953,781 | +0.46(+0.43%) |
Jan 12, 2023 | 107.27 | 108.41 | 106.41 | 108.09 | 9,217,286 | +0.68(+0.63%) |
Jan 11, 2023 | 105.74 | 107.65 | 105.17 | 107.42 | 8,919,240 | +0.25(+0.24%) |
Jan 10, 2023 | 106.92 | 108.33 | 106.28 | 107.17 | 12,525,084 | +0.42(+0.39%) |
Jan 09, 2023 | 111.10 | 111.15 | 106.32 | 106.75 | 13,293,784 | -4.31(-3.88%) |
Jan 06, 2023 | 110.56 | 111.69 | 110.30 | 111.06 | 8,925,923 | +1.16(+1.06%) |
Jan 05, 2023 | 107.92 | 110.16 | 107.75 | 109.90 | 9,902,617 | +1.51(+1.39%) |
Jan 04, 2023 | 108.62 | 108.91 | 107.58 | 108.39 | 8,993,034 | +0.91(+0.85%) |