Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 106.54 | 108.12 | 106.15 | 107.96 | 1,227,240 | +2.42(+2.29%) |
Mar 30, 2023 | 107.10 | 107.46 | 105.24 | 105.54 | 881,618 | -0.27(-0.25%) |
Mar 29, 2023 | 105.18 | 105.95 | 104.60 | 105.81 | 1,064,963 | +2.42(+2.34%) |
Mar 28, 2023 | 103.65 | 104.75 | 102.80 | 103.39 | 1,573,850 | -0.42(-0.40%) |
Mar 27, 2023 | 105.87 | 105.95 | 103.45 | 103.81 | 1,487,188 | -1.04(-0.99%) |
Mar 24, 2023 | 103.42 | 105.06 | 101.85 | 104.86 | 1,335,574 | +0.77(+0.73%) |
Mar 23, 2023 | 104.04 | 106.63 | 103.23 | 104.09 | 1,337,301 | +0.69(+0.67%) |
Mar 22, 2023 | 105.48 | 106.94 | 103.02 | 103.40 | 2,333,586 | -2.25(-2.13%) |
Mar 21, 2023 | 104.10 | 106.19 | 104.00 | 105.65 | 2,607,284 | +2.78(+2.70%) |
Mar 20, 2023 | 103.48 | 104.14 | 101.68 | 102.87 | 2,965,469 | -0.57(-0.55%) |
Mar 17, 2023 | 103.85 | 104.23 | 101.87 | 103.44 | 8,039,275 | +0.02(+0.02%) |
Mar 16, 2023 | 101.24 | 105.26 | 100.64 | 103.42 | 2,497,511 | +1.43(+1.40%) |
Mar 15, 2023 | 98.99 | 103.97 | 98.08 | 102.00 | 3,011,508 | +0.09(+0.08%) |
Mar 14, 2023 | 104.30 | 104.42 | 99.56 | 101.91 | 2,905,510 | +1.10(+1.09%) |
Mar 13, 2023 | 98.31 | 103.04 | 96.66 | 100.81 | 4,413,397 | +1.52(+1.53%) |
Mar 10, 2023 | 104.00 | 104.03 | 98.75 | 99.29 | 3,211,834 | -5.95(-5.65%) |
Mar 09, 2023 | 106.65 | 109.23 | 104.93 | 105.23 | 1,781,233 | -1.26(-1.18%) |
Mar 08, 2023 | 105.63 | 106.88 | 105.16 | 106.49 | 1,064,232 | +1.31(+1.24%) |
Mar 07, 2023 | 108.37 | 108.65 | 104.89 | 105.19 | 1,729,956 | -3.14(-2.90%) |
Mar 06, 2023 | 108.25 | 109.09 | 107.06 | 108.33 | 1,833,780 | +1.04(+0.97%) |
Mar 03, 2023 | 106.07 | 107.78 | 105.58 | 107.29 | 1,202,032 | +2.20(+2.10%) |
Mar 02, 2023 | 103.83 | 105.31 | 102.94 | 105.08 | 1,137,197 | +0.03(+0.03%) |
Mar 01, 2023 | 105.66 | 105.90 | 103.96 | 105.06 | 1,443,818 | -1.09(-1.02%) |
Feb 28, 2023 | 105.49 | 106.98 | 105.17 | 106.14 | 1,582,979 | +0.69(+0.65%) |
Feb 27, 2023 | 106.14 | 106.78 | 104.75 | 105.45 | 1,637,671 | +1.31(+1.26%) |
Feb 24, 2023 | 104.36 | 104.62 | 102.98 | 104.14 | 1,904,278 | -2.36(-2.22%) |
Feb 23, 2023 | 106.89 | 107.96 | 105.35 | 106.50 | 1,620,909 | +0.41(+0.38%) |
Feb 22, 2023 | 106.99 | 108.25 | 104.96 | 106.09 | 1,754,454 | -0.95(-0.88%) |
Feb 21, 2023 | 110.23 | 110.37 | 106.42 | 107.04 | 1,900,507 | -5.20(-4.63%) |
Feb 17, 2023 | 111.58 | 112.42 | 110.53 | 112.24 | 1,652,869 | -0.33(-0.29%) |
Feb 16, 2023 | 113.00 | 114.10 | 112.07 | 112.57 | 1,206,389 | -2.79(-2.42%) |
Feb 15, 2023 | 113.61 | 116.33 | 113.19 | 115.36 | 987,490 | +1.07(+0.93%) |
Feb 14, 2023 | 114.14 | 115.41 | 111.72 | 114.29 | 1,146,751 | -0.44(-0.38%) |
Feb 13, 2023 | 111.71 | 114.86 | 110.71 | 114.73 | 1,395,097 | +3.54(+3.18%) |
Feb 10, 2023 | 109.19 | 111.56 | 108.05 | 111.19 | 1,862,184 | +0.55(+0.50%) |
Feb 09, 2023 | 114.63 | 115.08 | 110.30 | 110.64 | 1,891,105 | -3.09(-2.72%) |
Feb 08, 2023 | 116.01 | 117.21 | 113.37 | 113.73 | 1,437,497 | -3.33(-2.84%) |
Feb 07, 2023 | 115.35 | 117.92 | 114.86 | 117.06 | 1,125,291 | +1.23(+1.06%) |
Feb 06, 2023 | 116.97 | 117.27 | 115.44 | 115.83 | 1,275,725 | -3.11(-2.61%) |
Feb 03, 2023 | 117.93 | 121.49 | 117.27 | 118.94 | 1,874,446 | -2.77(-2.28%) |
Feb 02, 2023 | 115.29 | 125.23 | 115.29 | 121.71 | 4,173,550 | +8.23(+7.26%) |
Feb 01, 2023 | 109.04 | 114.53 | 108.42 | 113.48 | 2,243,201 | +3.38(+3.07%) |
Jan 31, 2023 | 107.26 | 110.19 | 106.62 | 110.10 | 2,634,074 | +2.84(+2.65%) |
Jan 30, 2023 | 108.48 | 108.97 | 106.98 | 107.26 | 1,670,363 | -2.68(-2.43%) |
Jan 27, 2023 | 107.47 | 110.96 | 105.75 | 109.93 | 2,283,502 | +1.62(+1.49%) |
Jan 26, 2023 | 107.76 | 108.40 | 105.50 | 108.32 | 2,738,083 | -1.95(-1.77%) |
Jan 25, 2023 | 108.86 | 110.69 | 106.48 | 110.26 | 2,302,776 | -0.79(-0.71%) |
Jan 24, 2023 | 111.90 | 112.12 | 110.38 | 111.06 | 963,423 | -1.12(-1.00%) |
Jan 23, 2023 | 112.02 | 113.20 | 110.95 | 112.18 | 1,422,849 | +0.81(+0.73%) |
Jan 20, 2023 | 108.51 | 111.70 | 107.20 | 111.37 | 1,486,748 | +3.60(+3.34%) |
Jan 19, 2023 | 109.23 | 109.36 | 106.89 | 107.77 | 1,105,649 | -3.03(-2.73%) |
Jan 18, 2023 | 112.97 | 114.59 | 110.54 | 110.79 | 1,851,715 | -1.36(-1.21%) |
Jan 17, 2023 | 111.51 | 112.59 | 110.38 | 112.16 | 1,407,936 | +0.12(+0.11%) |
Jan 13, 2023 | 111.41 | 112.50 | 110.42 | 112.03 | 910,787 | -1.00(-0.89%) |
Jan 12, 2023 | 114.09 | 114.09 | 110.44 | 113.03 | 1,484,623 | -0.66(-0.58%) |
Jan 11, 2023 | 112.11 | 113.99 | 111.40 | 113.69 | 2,075,639 | +2.90(+2.62%) |
Jan 10, 2023 | 109.43 | 110.95 | 107.96 | 110.79 | 1,235,605 | +2.22(+2.05%) |
Jan 09, 2023 | 106.52 | 110.56 | 106.00 | 108.57 | 1,835,625 | +2.43(+2.29%) |
Jan 06, 2023 | 103.21 | 106.99 | 102.22 | 106.14 | 1,262,432 | +3.85(+3.76%) |
Jan 05, 2023 | 103.99 | 105.01 | 101.33 | 102.30 | 1,898,816 | -2.98(-2.83%) |
Jan 04, 2023 | 104.63 | 106.64 | 102.98 | 105.27 | 1,557,269 | +2.09(+2.03%) |