Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.78 | 105.43 | 101.78 | 105.32 | 3,507,043 | +4.15(+4.10%) |
Mar 30, 2023 | 101.54 | 102.06 | 100.49 | 101.17 | 1,529,678 | +0.91(+0.91%) |
Mar 29, 2023 | 99.64 | 100.73 | 99.20 | 100.26 | 1,679,954 | +2.30(+2.34%) |
Mar 28, 2023 | 96.82 | 98.32 | 96.14 | 97.96 | 1,265,388 | +0.80(+0.82%) |
Mar 27, 2023 | 98.76 | 98.95 | 96.82 | 97.16 | 2,365,697 | -0.17(-0.17%) |
Mar 24, 2023 | 95.34 | 97.47 | 94.36 | 97.33 | 2,150,734 | +1.03(+1.07%) |
Mar 23, 2023 | 98.48 | 99.46 | 95.52 | 96.30 | 2,317,766 | -1.82(-1.85%) |
Mar 22, 2023 | 101.67 | 102.08 | 98.04 | 98.11 | 1,753,208 | -4.52(-4.41%) |
Mar 21, 2023 | 102.32 | 104.16 | 102.22 | 102.64 | 2,247,769 | +1.88(+1.87%) |
Mar 20, 2023 | 98.98 | 101.18 | 98.27 | 100.76 | 2,544,100 | +2.64(+2.69%) |
Mar 17, 2023 | 101.83 | 101.83 | 98.04 | 98.11 | 3,709,337 | -4.60(-4.48%) |
Mar 16, 2023 | 101.81 | 103.93 | 99.51 | 102.71 | 2,654,424 | -0.46(-0.45%) |
Mar 15, 2023 | 103.40 | 103.66 | 101.26 | 103.17 | 2,657,787 | -2.36(-2.24%) |
Mar 14, 2023 | 107.26 | 108.63 | 104.43 | 105.53 | 2,622,853 | +0.73(+0.70%) |
Mar 13, 2023 | 103.36 | 106.61 | 102.10 | 104.80 | 2,423,952 | -0.08(-0.07%) |
Mar 10, 2023 | 110.05 | 110.05 | 104.53 | 104.88 | 3,025,288 | -5.46(-4.95%) |
Mar 09, 2023 | 113.34 | 113.44 | 110.23 | 110.33 | 1,118,688 | -2.90(-2.56%) |
Mar 08, 2023 | 112.02 | 113.60 | 111.99 | 113.23 | 1,341,087 | +1.45(+1.30%) |
Mar 07, 2023 | 114.71 | 114.99 | 110.97 | 111.77 | 1,484,558 | -3.00(-2.62%) |
Mar 06, 2023 | 115.32 | 116.13 | 114.47 | 114.78 | 840,539 | -0.21(-0.19%) |
Mar 03, 2023 | 114.69 | 115.31 | 113.74 | 114.99 | 1,144,830 | +1.14(+1.00%) |
Mar 02, 2023 | 111.64 | 114.00 | 111.39 | 113.85 | 1,378,671 | +1.48(+1.32%) |
Mar 01, 2023 | 113.19 | 113.19 | 110.61 | 112.37 | 1,786,321 | -0.78(-0.69%) |
Feb 28, 2023 | 113.59 | 114.99 | 113.07 | 113.14 | 2,286,226 | -0.39(-0.34%) |
Feb 27, 2023 | 114.38 | 115.05 | 113.05 | 113.53 | 1,435,398 | +0.63(+0.56%) |
Feb 24, 2023 | 111.72 | 113.55 | 111.48 | 112.91 | 1,130,386 | -0.44(-0.38%) |
Feb 23, 2023 | 113.32 | 114.07 | 112.11 | 113.34 | 1,136,247 | +1.11(+0.99%) |
Feb 22, 2023 | 112.37 | 113.13 | 111.56 | 112.23 | 1,510,175 | +0.44(+0.40%) |
Feb 21, 2023 | 113.27 | 113.86 | 111.26 | 111.78 | 1,739,899 | -2.82(-2.46%) |
Feb 17, 2023 | 115.00 | 115.36 | 113.42 | 114.60 | 1,394,604 | -0.64(-0.56%) |
Feb 16, 2023 | 114.92 | 116.27 | 114.33 | 115.24 | 1,035,339 | -1.08(-0.93%) |
Feb 15, 2023 | 115.04 | 116.35 | 114.51 | 116.32 | 927,634 | +0.10(+0.09%) |
Feb 14, 2023 | 116.13 | 117.72 | 115.37 | 116.22 | 1,497,641 | -0.34(-0.29%) |
Feb 13, 2023 | 115.38 | 116.63 | 115.07 | 116.56 | 1,444,187 | +1.33(+1.15%) |
Feb 10, 2023 | 114.55 | 115.52 | 113.53 | 115.24 | 1,264,079 | -0.06(-0.05%) |
Feb 09, 2023 | 116.19 | 116.57 | 114.93 | 115.30 | 1,888,318 | +0.16(+0.14%) |
Feb 08, 2023 | 115.94 | 116.44 | 114.30 | 115.14 | 1,742,070 | -1.54(-1.32%) |
Feb 07, 2023 | 118.48 | 118.48 | 114.18 | 116.68 | 2,635,879 | -2.54(-2.13%) |
Feb 06, 2023 | 119.03 | 120.06 | 118.42 | 119.22 | 1,487,143 | -1.08(-0.90%) |
Feb 03, 2023 | 120.48 | 120.74 | 118.81 | 120.30 | 1,501,866 | -1.84(-1.50%) |
Feb 02, 2023 | 120.48 | 123.33 | 120.02 | 122.14 | 2,229,652 | +2.65(+2.22%) |
Feb 01, 2023 | 118.53 | 120.43 | 117.58 | 119.48 | 1,583,059 | +0.43(+0.37%) |
Jan 31, 2023 | 116.89 | 119.28 | 116.46 | 119.05 | 4,103,173 | +2.33(+1.99%) |
Jan 30, 2023 | 118.12 | 119.41 | 116.67 | 116.72 | 1,542,950 | -2.47(-2.07%) |
Jan 27, 2023 | 117.08 | 119.44 | 116.91 | 119.19 | 1,597,631 | +2.11(+1.80%) |
Jan 26, 2023 | 116.72 | 117.15 | 115.73 | 117.08 | 1,301,108 | +1.06(+0.91%) |
Jan 25, 2023 | 115.84 | 116.35 | 115.38 | 116.02 | 1,097,321 | -0.24(-0.21%) |
Jan 24, 2023 | 115.78 | 116.44 | 114.17 | 116.26 | 1,460,381 | +0.45(+0.38%) |
Jan 23, 2023 | 114.79 | 116.11 | 114.25 | 115.81 | 1,184,728 | +1.22(+1.07%) |
Jan 20, 2023 | 112.77 | 114.78 | 111.59 | 114.59 | 1,782,451 | +2.52(+2.25%) |
Jan 19, 2023 | 112.22 | 112.79 | 111.24 | 112.07 | 1,375,080 | -1.22(-1.08%) |
Jan 18, 2023 | 116.41 | 116.64 | 113.01 | 113.29 | 1,600,458 | -2.57(-2.22%) |
Jan 17, 2023 | 115.84 | 116.42 | 115.34 | 115.86 | 2,180,970 | -0.51(-0.44%) |
Jan 13, 2023 | 115.20 | 116.88 | 115.07 | 116.37 | 1,683,723 | -0.39(-0.33%) |
Jan 12, 2023 | 113.06 | 117.17 | 112.55 | 116.76 | 2,486,023 | +4.29(+3.82%) |
Jan 11, 2023 | 109.17 | 112.72 | 108.57 | 112.47 | 1,791,569 | +4.18(+3.86%) |
Jan 10, 2023 | 108.99 | 109.15 | 106.98 | 108.29 | 1,434,139 | -1.36(-1.24%) |
Jan 09, 2023 | 110.12 | 110.84 | 108.99 | 109.65 | 1,591,478 | -0.51(-0.46%) |
Jan 06, 2023 | 109.19 | 110.77 | 109.15 | 110.16 | 1,619,647 | +1.34(+1.23%) |
Jan 05, 2023 | 110.84 | 110.98 | 108.59 | 108.82 | 1,500,485 | -3.47(-3.09%) |
Jan 04, 2023 | 110.11 | 113.35 | 109.36 | 112.28 | 1,951,746 | +3.36(+3.08%) |