Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 103.44 | 107.10 | 103.44 | 106.76 | 127,770 | +3.92(+3.81%) |
Mar 30, 2023 | 104.43 | 104.89 | 99.23 | 102.84 | 61,817 | -1.30(-1.25%) |
Mar 29, 2023 | 105.21 | 105.72 | 101.32 | 104.14 | 84,946 | -0.20(-0.19%) |
Mar 28, 2023 | 104.51 | 104.76 | 102.75 | 104.34 | 54,933 | -0.57(-0.54%) |
Mar 27, 2023 | 103.67 | 105.82 | 102.13 | 104.91 | 91,337 | +1.96(+1.90%) |
Mar 24, 2023 | 99.45 | 103.02 | 98.70 | 102.95 | 77,475 | +3.24(+3.25%) |
Mar 23, 2023 | 99.65 | 100.43 | 98.81 | 99.71 | 94,701 | +0.75(+0.76%) |
Mar 22, 2023 | 100.91 | 101.75 | 98.96 | 98.96 | 90,622 | -2.18(-2.16%) |
Mar 21, 2023 | 99.71 | 101.72 | 98.50 | 101.14 | 138,223 | +2.14(+2.16%) |
Mar 20, 2023 | 98.44 | 99.60 | 97.99 | 99.00 | 114,839 | +1.06(+1.08%) |
Mar 17, 2023 | 97.36 | 99.91 | 96.75 | 97.94 | 298,262 | -0.60(-0.61%) |
Mar 16, 2023 | 98.02 | 99.67 | 97.02 | 98.54 | 115,580 | -0.47(-0.47%) |
Mar 15, 2023 | 99.52 | 100.01 | 97.61 | 99.01 | 107,117 | -1.33(-1.33%) |
Mar 14, 2023 | 99.64 | 100.59 | 98.00 | 100.34 | 121,318 | +2.37(+2.42%) |
Mar 13, 2023 | 97.94 | 99.97 | 97.75 | 97.97 | 110,568 | -0.77(-0.78%) |
Mar 10, 2023 | 100.13 | 101.20 | 98.08 | 98.74 | 98,444 | -1.94(-1.93%) |
Mar 09, 2023 | 103.28 | 103.61 | 99.94 | 100.68 | 131,727 | -2.28(-2.21%) |
Mar 08, 2023 | 103.71 | 103.71 | 101.74 | 102.96 | 86,590 | -0.59(-0.57%) |
Mar 07, 2023 | 103.73 | 104.70 | 102.35 | 103.55 | 101,053 | -0.08(-0.08%) |
Mar 06, 2023 | 107.68 | 107.90 | 103.14 | 103.63 | 100,889 | -3.58(-3.34%) |
Mar 03, 2023 | 106.76 | 107.94 | 105.75 | 107.21 | 90,520 | +0.05(+0.05%) |
Mar 02, 2023 | 107.11 | 109.99 | 106.72 | 107.16 | 106,388 | -0.06(-0.06%) |
Mar 01, 2023 | 107.25 | 108.30 | 104.34 | 107.22 | 85,350 | -1.42(-1.31%) |
Feb 28, 2023 | 109.17 | 114.99 | 107.09 | 108.64 | 204,056 | +2.71(+2.56%) |
Feb 27, 2023 | 104.15 | 106.93 | 103.70 | 105.93 | 185,628 | +1.34(+1.28%) |
Feb 24, 2023 | 104.71 | 106.65 | 102.85 | 104.59 | 138,857 | -1.72(-1.62%) |
Feb 23, 2023 | 107.67 | 108.00 | 104.30 | 106.31 | 105,650 | -1.51(-1.40%) |
Feb 22, 2023 | 105.75 | 108.35 | 105.30 | 107.82 | 102,399 | +2.46(+2.33%) |
Feb 21, 2023 | 106.34 | 107.00 | 104.62 | 105.36 | 110,788 | -1.96(-1.83%) |
Feb 17, 2023 | 107.35 | 108.08 | 106.15 | 107.32 | 69,673 | +0.41(+0.38%) |
Feb 16, 2023 | 104.92 | 108.37 | 104.20 | 106.91 | 88,774 | +0.92(+0.87%) |
Feb 15, 2023 | 104.35 | 106.49 | 103.90 | 105.99 | 52,030 | +1.09(+1.04%) |
Feb 14, 2023 | 106.30 | 107.89 | 103.92 | 104.90 | 66,277 | -1.88(-1.76%) |
Feb 13, 2023 | 106.41 | 107.51 | 105.39 | 106.78 | 57,984 | +0.22(+0.21%) |
Feb 10, 2023 | 104.58 | 107.81 | 104.58 | 106.56 | 90,219 | +1.86(+1.78%) |
Feb 09, 2023 | 106.05 | 107.18 | 104.58 | 104.70 | 86,186 | -0.94(-0.89%) |
Feb 08, 2023 | 106.23 | 107.83 | 105.49 | 105.64 | 67,408 | -0.67(-0.63%) |
Feb 07, 2023 | 104.90 | 106.82 | 103.28 | 106.31 | 67,648 | +1.36(+1.30%) |
Feb 06, 2023 | 109.32 | 109.81 | 104.53 | 104.95 | 74,383 | -4.51(-4.12%) |
Feb 03, 2023 | 108.00 | 110.28 | 108.00 | 109.46 | 79,470 | +0.25(+0.23%) |
Feb 02, 2023 | 108.70 | 110.61 | 108.19 | 109.21 | 84,930 | +0.56(+0.52%) |
Feb 01, 2023 | 106.70 | 109.42 | 106.18 | 108.65 | 79,961 | +1.13(+1.05%) |
Jan 31, 2023 | 106.48 | 108.17 | 106.36 | 107.52 | 69,346 | +1.48(+1.40%) |
Jan 30, 2023 | 106.12 | 107.64 | 105.28 | 106.04 | 50,750 | -0.36(-0.34%) |
Jan 27, 2023 | 106.48 | 107.32 | 105.31 | 106.40 | 48,205 | -0.53(-0.50%) |
Jan 26, 2023 | 107.80 | 108.15 | 105.39 | 106.93 | 54,827 | -0.23(-0.21%) |
Jan 25, 2023 | 109.21 | 110.02 | 106.69 | 107.16 | 76,609 | -2.67(-2.43%) |
Jan 24, 2023 | 111.59 | 112.20 | 109.12 | 109.83 | 59,748 | -2.45(-2.18%) |
Jan 23, 2023 | 109.21 | 112.61 | 108.66 | 112.28 | 69,799 | +2.70(+2.46%) |
Jan 20, 2023 | 107.84 | 109.67 | 106.45 | 109.58 | 89,841 | +2.59(+2.42%) |
Jan 19, 2023 | 104.75 | 107.81 | 104.11 | 106.99 | 71,431 | +1.53(+1.45%) |
Jan 18, 2023 | 105.50 | 107.11 | 105.18 | 105.46 | 75,942 | +0.10(+0.09%) |
Jan 17, 2023 | 104.67 | 106.42 | 104.42 | 105.36 | 47,844 | +0.94(+0.90%) |
Jan 13, 2023 | 101.89 | 106.27 | 101.89 | 104.42 | 63,584 | +1.78(+1.73%) |
Jan 12, 2023 | 102.49 | 103.33 | 100.79 | 102.64 | 63,618 | +0.49(+0.48%) |
Jan 11, 2023 | 101.84 | 102.43 | 100.01 | 102.15 | 70,298 | +0.63(+0.62%) |
Jan 10, 2023 | 101.16 | 102.05 | 100.50 | 101.52 | 70,431 | +0.86(+0.85%) |
Jan 09, 2023 | 102.35 | 102.83 | 100.66 | 100.66 | 55,581 | -0.69(-0.68%) |
Jan 06, 2023 | 99.83 | 103.04 | 99.25 | 101.35 | 69,951 | +2.45(+2.48%) |
Jan 05, 2023 | 100.76 | 101.49 | 97.83 | 98.90 | 84,846 | -2.34(-2.31%) |
Jan 04, 2023 | 99.64 | 101.52 | 97.50 | 101.24 | 119,097 | +1.94(+1.95%) |