Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 106.29 | 107.56 | 106.18 | 107.11 | 1,966,862 | +1.66(+1.58%) |
Mar 30, 2023 | 106.56 | 106.71 | 104.39 | 105.44 | 1,369,912 | -0.59(-0.56%) |
Mar 29, 2023 | 103.99 | 106.18 | 103.47 | 106.03 | 2,341,751 | +3.25(+3.16%) |
Mar 28, 2023 | 102.74 | 103.73 | 102.12 | 102.78 | 1,640,069 | -0.63(-0.61%) |
Mar 27, 2023 | 103.96 | 104.39 | 102.54 | 103.41 | 1,832,704 | +1.35(+1.33%) |
Mar 24, 2023 | 100.82 | 102.09 | 99.75 | 102.06 | 2,993,088 | +0.01(+0.01%) |
Mar 23, 2023 | 104.81 | 105.03 | 101.72 | 102.05 | 2,213,718 | -2.85(-2.72%) |
Mar 22, 2023 | 108.56 | 109.24 | 104.88 | 104.90 | 1,920,557 | -3.88(-3.56%) |
Mar 21, 2023 | 107.46 | 110.25 | 106.73 | 108.78 | 2,666,133 | +3.23(+3.06%) |
Mar 20, 2023 | 102.26 | 106.46 | 102.26 | 105.55 | 3,093,650 | +3.95(+3.89%) |
Mar 17, 2023 | 107.08 | 107.31 | 100.83 | 101.60 | 9,675,654 | -6.76(-6.24%) |
Mar 16, 2023 | 106.59 | 108.96 | 105.11 | 108.35 | 2,822,288 | +1.44(+1.35%) |
Mar 15, 2023 | 107.44 | 108.03 | 104.25 | 106.91 | 2,924,187 | -3.62(-3.28%) |
Mar 14, 2023 | 113.19 | 114.06 | 109.16 | 110.54 | 2,600,699 | +0.17(+0.16%) |
Mar 13, 2023 | 112.07 | 113.24 | 110.00 | 110.36 | 3,318,989 | -3.89(-3.40%) |
Mar 10, 2023 | 114.71 | 116.67 | 113.75 | 114.25 | 2,048,178 | -1.16(-1.00%) |
Mar 09, 2023 | 118.39 | 118.43 | 114.48 | 115.41 | 1,708,867 | -2.90(-2.45%) |
Mar 08, 2023 | 121.01 | 121.01 | 117.11 | 118.31 | 1,887,951 | -2.11(-1.75%) |
Mar 07, 2023 | 123.44 | 123.44 | 120.39 | 120.42 | 1,264,258 | -2.92(-2.37%) |
Mar 06, 2023 | 124.19 | 125.16 | 123.05 | 123.33 | 1,419,365 | -0.51(-0.41%) |
Mar 03, 2023 | 122.17 | 123.85 | 121.37 | 123.85 | 1,647,437 | +1.79(+1.47%) |
Mar 02, 2023 | 122.65 | 122.75 | 121.27 | 122.06 | 1,789,879 | -1.29(-1.04%) |
Mar 01, 2023 | 123.87 | 124.45 | 122.62 | 123.34 | 1,739,711 | -1.13(-0.91%) |
Feb 28, 2023 | 124.78 | 125.16 | 123.37 | 124.47 | 2,082,603 | -0.16(-0.13%) |
Feb 27, 2023 | 126.75 | 127.26 | 124.19 | 124.64 | 1,911,723 | -1.69(-1.34%) |
Feb 24, 2023 | 125.86 | 126.75 | 124.81 | 126.33 | 1,422,519 | -0.25(-0.20%) |
Feb 23, 2023 | 128.35 | 129.06 | 125.47 | 126.58 | 1,373,711 | -1.37(-1.07%) |
Feb 22, 2023 | 129.80 | 129.80 | 127.79 | 127.95 | 1,499,440 | -1.09(-0.84%) |
Feb 21, 2023 | 129.04 | 129.56 | 127.49 | 129.04 | 1,883,989 | -0.61(-0.47%) |
Feb 17, 2023 | 131.26 | 131.47 | 129.26 | 129.65 | 1,520,821 | -1.97(-1.50%) |
Feb 16, 2023 | 130.56 | 133.46 | 130.31 | 131.62 | 1,603,236 | -0.05(-0.04%) |
Feb 15, 2023 | 129.06 | 131.95 | 128.98 | 131.67 | 1,362,823 | +2.03(+1.56%) |
Feb 14, 2023 | 130.92 | 131.44 | 128.63 | 129.64 | 1,329,594 | -1.41(-1.08%) |
Feb 13, 2023 | 130.24 | 131.79 | 130.12 | 131.05 | 1,266,409 | +1.06(+0.81%) |
Feb 10, 2023 | 128.25 | 130.22 | 127.83 | 130.00 | 1,449,679 | +1.78(+1.39%) |
Feb 09, 2023 | 132.00 | 132.32 | 127.06 | 128.22 | 1,918,725 | -3.14(-2.39%) |
Feb 08, 2023 | 130.56 | 132.72 | 130.43 | 131.36 | 1,545,095 | +0.10(+0.08%) |
Feb 07, 2023 | 129.33 | 132.15 | 128.70 | 131.26 | 1,555,433 | +1.67(+1.29%) |
Feb 06, 2023 | 126.05 | 129.64 | 125.46 | 129.59 | 2,326,730 | +3.50(+2.78%) |
Feb 03, 2023 | 126.49 | 126.94 | 123.32 | 126.08 | 1,834,113 | -0.54(-0.42%) |
Feb 02, 2023 | 120.00 | 126.83 | 118.16 | 126.62 | 4,183,662 | +3.58(+2.91%) |
Feb 01, 2023 | 122.36 | 123.70 | 121.03 | 123.04 | 1,868,788 | -0.30(-0.24%) |
Jan 31, 2023 | 123.67 | 123.67 | 121.93 | 123.33 | 1,473,332 | +0.45(+0.37%) |
Jan 30, 2023 | 122.84 | 123.50 | 122.34 | 122.88 | 1,207,458 | +0.16(+0.13%) |
Jan 27, 2023 | 123.15 | 123.95 | 122.44 | 122.72 | 1,120,427 | -0.74(-0.60%) |
Jan 26, 2023 | 123.63 | 123.81 | 122.52 | 123.46 | 1,308,762 | -0.02(-0.02%) |
Jan 25, 2023 | 121.65 | 124.31 | 120.97 | 123.48 | 1,514,875 | +1.30(+1.07%) |
Jan 24, 2023 | 120.00 | 122.67 | 119.63 | 122.17 | 1,929,978 | +1.94(+1.61%) |
Jan 23, 2023 | 120.69 | 121.60 | 119.83 | 120.23 | 2,150,822 | -0.39(-0.33%) |
Jan 20, 2023 | 120.06 | 120.94 | 118.35 | 120.63 | 2,642,053 | +0.97(+0.81%) |
Jan 19, 2023 | 121.01 | 122.08 | 117.12 | 119.66 | 5,092,148 | -7.48(-5.88%) |
Jan 18, 2023 | 129.94 | 130.21 | 126.65 | 127.14 | 1,978,878 | -2.97(-2.28%) |
Jan 17, 2023 | 133.30 | 133.30 | 128.84 | 130.10 | 1,873,267 | -3.31(-2.48%) |
Jan 13, 2023 | 130.79 | 133.77 | 130.28 | 133.42 | 1,253,361 | +1.82(+1.39%) |
Jan 12, 2023 | 133.07 | 133.52 | 131.43 | 131.59 | 1,422,417 | -1.11(-0.84%) |
Jan 11, 2023 | 134.78 | 135.29 | 132.35 | 132.71 | 1,618,199 | -2.91(-2.15%) |
Jan 10, 2023 | 134.85 | 136.47 | 134.53 | 135.61 | 943,385 | +1.20(+0.89%) |
Jan 09, 2023 | 136.06 | 136.38 | 133.76 | 134.41 | 1,598,091 | -1.31(-0.96%) |
Jan 06, 2023 | 134.40 | 136.37 | 133.72 | 135.72 | 1,362,612 | +1.95(+1.46%) |
Jan 05, 2023 | 132.73 | 133.94 | 131.71 | 133.77 | 1,154,963 | +0.36(+0.27%) |
Jan 04, 2023 | 131.83 | 133.97 | 131.41 | 133.41 | 1,527,036 | +2.21(+1.68%) |