Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 105.07 | 105.53 | 104.46 | 105.05 | 15,051,196 | +0.16(+0.15%) |
Mar 30, 2023 | 104.94 | 104.96 | 103.95 | 104.88 | 12,086,414 | +0.51(+0.49%) |
Mar 29, 2023 | 103.51 | 104.57 | 102.97 | 104.38 | 14,843,210 | +1.76(+1.72%) |
Mar 28, 2023 | 101.00 | 103.12 | 100.76 | 102.61 | 11,531,002 | +1.26(+1.25%) |
Mar 27, 2023 | 100.33 | 102.00 | 99.54 | 101.35 | 15,499,568 | +2.17(+2.19%) |
Mar 24, 2023 | 97.20 | 99.48 | 96.67 | 99.17 | 13,994,592 | +0.11(+0.12%) |
Mar 23, 2023 | 100.93 | 101.87 | 98.13 | 99.06 | 15,016,161 | -1.13(-1.13%) |
Mar 22, 2023 | 102.31 | 102.67 | 100.16 | 100.19 | 15,607,790 | -2.35(-2.29%) |
Mar 21, 2023 | 99.79 | 102.77 | 99.75 | 102.54 | 32,978,068 | +4.40(+4.48%) |
Mar 20, 2023 | 95.44 | 98.17 | 95.31 | 98.14 | 33,448,950 | +2.50(+2.61%) |
Mar 17, 2023 | 96.37 | 97.34 | 94.97 | 95.64 | 45,096,812 | -1.14(-1.18%) |
Mar 16, 2023 | 94.94 | 97.40 | 93.90 | 96.78 | 28,676,716 | -0.57(-0.58%) |
Mar 15, 2023 | 98.49 | 99.82 | 96.00 | 97.34 | 26,864,418 | -5.10(-4.97%) |
Mar 14, 2023 | 101.88 | 104.42 | 100.54 | 102.44 | 19,060,616 | +0.38(+0.38%) |
Mar 13, 2023 | 100.91 | 103.32 | 99.36 | 102.06 | 21,652,004 | -1.19(-1.15%) |
Mar 10, 2023 | 104.95 | 106.36 | 102.64 | 103.25 | 16,489,417 | -1.29(-1.24%) |
Mar 09, 2023 | 106.21 | 107.51 | 104.44 | 104.54 | 13,517,955 | -0.81(-0.77%) |
Mar 08, 2023 | 106.55 | 107.69 | 104.48 | 105.35 | 14,096,497 | -1.56(-1.46%) |
Mar 07, 2023 | 108.06 | 108.41 | 106.49 | 106.91 | 12,024,501 | -2.11(-1.93%) |
Mar 06, 2023 | 107.28 | 109.05 | 107.16 | 109.02 | 14,968,952 | +0.96(+0.89%) |
Mar 03, 2023 | 105.42 | 108.60 | 105.32 | 108.06 | 13,578,600 | +1.35(+1.27%) |
Mar 02, 2023 | 105.96 | 107.00 | 105.53 | 106.71 | 10,794,089 | +0.49(+0.46%) |
Mar 01, 2023 | 104.71 | 107.15 | 104.64 | 106.22 | 13,777,037 | +0.94(+0.89%) |
Feb 28, 2023 | 106.56 | 106.67 | 104.62 | 105.29 | 18,895,958 | -0.61(-0.58%) |
Feb 27, 2023 | 106.14 | 106.58 | 105.33 | 105.90 | 12,223,453 | -0.19(-0.18%) |
Feb 24, 2023 | 104.73 | 106.29 | 104.43 | 106.09 | 14,982,820 | +0.01(+0.01%) |
Feb 23, 2023 | 106.07 | 107.12 | 105.28 | 106.08 | 11,781,693 | +0.97(+0.92%) |
Feb 22, 2023 | 105.83 | 106.30 | 104.07 | 105.11 | 14,581,605 | -1.38(-1.30%) |
Feb 21, 2023 | 106.15 | 107.65 | 106.15 | 106.49 | 15,096,985 | -0.11(-0.10%) |
Feb 17, 2023 | 109.39 | 109.39 | 106.31 | 106.60 | 21,670,118 | -4.26(-3.85%) |
Feb 16, 2023 | 110.46 | 111.87 | 109.97 | 110.86 | 11,856,079 | -0.33(-0.29%) |
Feb 15, 2023 | 110.85 | 111.21 | 109.34 | 111.19 | 14,263,877 | -0.34(-0.30%) |
Feb 14, 2023 | 112.09 | 112.85 | 111.14 | 111.52 | 12,603,998 | -1.32(-1.17%) |
Feb 13, 2023 | 112.77 | 113.21 | 111.02 | 112.84 | 15,167,756 | -0.44(-0.39%) |
Feb 10, 2023 | 110.76 | 113.72 | 110.42 | 113.28 | 26,213,404 | +4.58(+4.22%) |
Feb 09, 2023 | 108.96 | 110.50 | 108.54 | 108.70 | 18,344,042 | +0.41(+0.38%) |
Feb 08, 2023 | 109.37 | 110.11 | 108.23 | 108.29 | 19,406,756 | -0.95(-0.87%) |
Feb 07, 2023 | 106.84 | 109.61 | 106.49 | 109.24 | 16,885,026 | +3.03(+2.85%) |
Feb 06, 2023 | 106.81 | 107.50 | 104.87 | 106.21 | 14,565,930 | -0.18(-0.17%) |
Feb 03, 2023 | 106.37 | 108.47 | 106.05 | 106.39 | 21,277,462 | +0.73(+0.69%) |
Feb 02, 2023 | 109.18 | 109.39 | 104.41 | 105.66 | 25,830,078 | -3.41(-3.13%) |
Feb 01, 2023 | 110.11 | 111.58 | 107.74 | 109.07 | 20,446,104 | -1.21(-1.10%) |
Jan 31, 2023 | 106.56 | 110.65 | 104.98 | 110.28 | 29,287,170 | +2.33(+2.16%) |
Jan 30, 2023 | 109.41 | 109.79 | 107.56 | 107.95 | 19,626,702 | -1.95(-1.77%) |
Jan 27, 2023 | 111.17 | 111.86 | 109.69 | 109.90 | 15,967,816 | -2.04(-1.83%) |
Jan 26, 2023 | 109.05 | 111.96 | 108.69 | 111.94 | 23,516,056 | +4.33(+4.02%) |
Jan 25, 2023 | 107.64 | 108.04 | 105.89 | 107.62 | 12,531,769 | -0.57(-0.53%) |
Jan 24, 2023 | 94.33 | 120.29 | 94.33 | 108.19 | 14,374,232 | +1.00(+0.93%) |
Jan 23, 2023 | 108.03 | 108.93 | 107.08 | 107.19 | 17,440,386 | -0.56(-0.52%) |
Jan 20, 2023 | 105.86 | 107.84 | 105.15 | 107.75 | 17,373,700 | +1.93(+1.82%) |
Jan 19, 2023 | 104.63 | 106.59 | 104.17 | 105.82 | 13,598,033 | +0.67(+0.64%) |
Jan 18, 2023 | 107.67 | 108.48 | 104.95 | 105.15 | 17,246,802 | -2.21(-2.05%) |
Jan 17, 2023 | 107.81 | 108.45 | 107.11 | 107.35 | 17,396,480 | -0.21(-0.19%) |
Jan 13, 2023 | 107.52 | 107.89 | 106.62 | 107.56 | 12,635,444 | -0.07(-0.06%) |
Jan 12, 2023 | 106.30 | 108.12 | 106.22 | 107.63 | 16,153,001 | +1.76(+1.66%) |
Jan 11, 2023 | 105.51 | 105.95 | 103.70 | 105.87 | 17,575,576 | +1.22(+1.16%) |
Jan 10, 2023 | 104.37 | 104.88 | 102.67 | 104.65 | 15,876,188 | +1.54(+1.49%) |
Jan 09, 2023 | 106.13 | 106.13 | 102.49 | 103.11 | 18,889,904 | -1.96(-1.86%) |
Jan 06, 2023 | 104.64 | 106.46 | 104.25 | 105.07 | 17,197,884 | +1.25(+1.21%) |
Jan 05, 2023 | 101.09 | 104.52 | 101.09 | 103.82 | 16,770,623 | +2.27(+2.24%) |
Jan 04, 2023 | 99.62 | 101.86 | 99.59 | 101.55 | 18,984,778 | +0.30(+0.29%) |