Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 103.40 | 103.69 | 102.71 | 103.56 | 7,380,812 | +0.46(+0.44%) |
Mar 30, 2023 | 102.32 | 103.37 | 101.76 | 103.10 | 5,154,656 | +0.97(+0.95%) |
Mar 29, 2023 | 102.81 | 103.05 | 101.75 | 102.13 | 6,482,005 | -0.59(-0.58%) |
Mar 28, 2023 | 103.77 | 104.18 | 102.63 | 102.72 | 6,862,289 | -1.36(-1.31%) |
Mar 27, 2023 | 103.25 | 104.74 | 103.17 | 104.08 | 7,802,368 | +2.07(+2.03%) |
Mar 24, 2023 | 101.32 | 102.21 | 99.71 | 102.01 | 6,844,107 | +0.56(+0.55%) |
Mar 23, 2023 | 101.33 | 101.84 | 100.70 | 101.45 | 6,985,240 | -0.17(-0.16%) |
Mar 22, 2023 | 102.66 | 103.18 | 101.61 | 101.62 | 5,919,696 | -1.11(-1.08%) |
Mar 21, 2023 | 103.18 | 103.59 | 101.97 | 102.73 | 11,887,800 | -0.30(-0.29%) |
Mar 20, 2023 | 102.03 | 104.06 | 102.03 | 103.03 | 13,222,711 | +1.70(+1.68%) |
Mar 17, 2023 | 104.30 | 104.45 | 100.73 | 101.33 | 27,124,440 | -3.15(-3.02%) |
Mar 16, 2023 | 103.66 | 104.84 | 101.45 | 104.48 | 9,700,420 | -0.28(-0.27%) |
Mar 15, 2023 | 103.64 | 105.15 | 102.76 | 104.76 | 11,240,279 | +0.64(+0.62%) |
Mar 14, 2023 | 102.64 | 104.28 | 101.74 | 104.12 | 10,296,811 | +1.92(+1.88%) |
Mar 13, 2023 | 100.99 | 105.21 | 100.92 | 102.20 | 11,064,512 | -1.89(-1.82%) |
Mar 10, 2023 | 103.86 | 107.03 | 103.76 | 104.10 | 10,074,519 | +0.09(+0.08%) |
Mar 09, 2023 | 105.66 | 106.23 | 103.54 | 104.01 | 6,044,118 | -0.66(-0.63%) |
Mar 08, 2023 | 107.23 | 107.57 | 104.00 | 104.67 | 8,730,393 | -2.89(-2.69%) |
Mar 07, 2023 | 108.04 | 108.44 | 107.02 | 107.56 | 14,280,514 | +0.16(+0.15%) |
Mar 06, 2023 | 104.07 | 107.53 | 103.87 | 107.39 | 18,385,750 | +4.08(+3.95%) |
Mar 03, 2023 | 103.79 | 103.81 | 102.59 | 103.31 | 6,335,684 | -0.13(-0.12%) |
Mar 02, 2023 | 103.07 | 103.79 | 102.56 | 103.44 | 5,302,318 | +0.35(+0.34%) |
Mar 01, 2023 | 102.43 | 103.96 | 102.43 | 103.09 | 6,307,766 | +0.40(+0.39%) |
Feb 28, 2023 | 105.19 | 105.20 | 102.62 | 102.70 | 10,560,276 | -3.02(-2.85%) |
Feb 27, 2023 | 106.36 | 106.46 | 104.90 | 105.71 | 5,849,917 | -0.51(-0.48%) |
Feb 24, 2023 | 106.42 | 106.65 | 105.25 | 106.22 | 5,987,565 | -0.68(-0.63%) |
Feb 23, 2023 | 105.62 | 107.53 | 105.46 | 106.90 | 7,160,540 | +1.38(+1.31%) |
Feb 22, 2023 | 106.53 | 106.64 | 105.29 | 105.52 | 7,458,715 | +0.09(+0.08%) |
Feb 21, 2023 | 105.27 | 106.22 | 105.01 | 105.43 | 6,974,013 | -0.44(-0.41%) |
Feb 17, 2023 | 102.78 | 105.89 | 102.00 | 105.87 | 9,801,540 | +2.91(+2.83%) |
Feb 16, 2023 | 103.26 | 103.88 | 102.69 | 102.96 | 6,164,950 | -1.13(-1.09%) |
Feb 15, 2023 | 104.91 | 105.16 | 103.97 | 104.09 | 6,638,051 | -1.02(-0.97%) |
Feb 14, 2023 | 106.28 | 106.33 | 104.58 | 105.11 | 7,224,438 | -0.78(-0.74%) |
Feb 13, 2023 | 105.08 | 105.92 | 104.74 | 105.90 | 7,637,477 | +0.95(+0.90%) |
Feb 10, 2023 | 103.40 | 105.14 | 103.30 | 104.95 | 7,872,218 | +1.79(+1.73%) |
Feb 09, 2023 | 103.30 | 104.24 | 102.99 | 103.16 | 8,373,067 | +0.08(+0.08%) |
Feb 08, 2023 | 102.28 | 103.93 | 101.81 | 103.08 | 8,892,190 | +0.93(+0.91%) |
Feb 07, 2023 | 100.24 | 102.40 | 100.11 | 102.16 | 8,193,462 | +1.59(+1.59%) |
Feb 06, 2023 | 99.98 | 101.13 | 99.41 | 100.56 | 9,366,460 | +1.05(+1.06%) |
Feb 03, 2023 | 99.78 | 100.33 | 99.06 | 99.51 | 11,597,636 | -0.50(-0.50%) |
Feb 02, 2023 | 100.55 | 102.28 | 98.36 | 100.01 | 16,787,876 | -3.40(-3.29%) |
Feb 01, 2023 | 103.40 | 103.84 | 102.54 | 103.41 | 10,446,846 | -0.42(-0.40%) |
Jan 31, 2023 | 102.56 | 103.86 | 102.37 | 103.83 | 8,212,561 | +1.28(+1.24%) |
Jan 30, 2023 | 102.05 | 102.95 | 101.98 | 102.55 | 6,698,057 | +0.69(+0.67%) |
Jan 27, 2023 | 102.67 | 103.12 | 101.60 | 101.86 | 8,053,561 | -1.44(-1.39%) |
Jan 26, 2023 | 104.91 | 104.93 | 102.29 | 103.31 | 10,005,390 | -1.66(-1.58%) |
Jan 25, 2023 | 105.08 | 106.26 | 104.71 | 104.97 | 6,380,019 | +0.07(+0.06%) |
Jan 24, 2023 | 106.33 | 106.33 | 93.15 | 104.90 | 7,679,472 | -1.31(-1.24%) |
Jan 23, 2023 | 106.26 | 106.68 | 105.53 | 106.22 | 9,309,267 | -0.06(-0.05%) |
Jan 20, 2023 | 105.73 | 106.32 | 105.03 | 106.27 | 9,575,923 | +0.04(+0.04%) |
Jan 19, 2023 | 104.82 | 106.50 | 104.50 | 106.23 | 7,006,072 | +1.07(+1.02%) |
Jan 18, 2023 | 106.25 | 106.43 | 104.96 | 105.16 | 9,099,929 | -1.60(-1.50%) |
Jan 17, 2023 | 108.29 | 108.74 | 106.64 | 106.77 | 10,593,663 | -1.74(-1.60%) |
Jan 13, 2023 | 107.49 | 108.69 | 107.25 | 108.51 | 5,956,600 | +0.46(+0.43%) |
Jan 12, 2023 | 107.22 | 108.36 | 106.36 | 108.04 | 9,221,650 | +0.68(+0.63%) |
Jan 11, 2023 | 105.69 | 107.60 | 105.12 | 107.37 | 8,923,463 | +0.25(+0.24%) |
Jan 10, 2023 | 106.87 | 108.27 | 106.23 | 107.11 | 12,531,015 | +0.42(+0.39%) |
Jan 09, 2023 | 111.05 | 111.10 | 106.27 | 106.70 | 13,300,079 | -4.31(-3.88%) |
Jan 06, 2023 | 110.51 | 111.64 | 110.25 | 111.01 | 8,930,149 | +1.16(+1.06%) |
Jan 05, 2023 | 107.87 | 110.11 | 107.70 | 109.85 | 9,907,306 | +1.51(+1.39%) |
Jan 04, 2023 | 108.57 | 108.85 | 107.53 | 108.34 | 8,997,293 | +0.91(+0.85%) |