Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 115.35 | 116.77 | 115.35 | 116.33 | 285,340 | +1.93(+1.69%) |
Mar 30, 2023 | 113.23 | 114.80 | 113.23 | 114.40 | 242,324 | +1.25(+1.10%) |
Mar 29, 2023 | 112.55 | 113.80 | 111.98 | 113.15 | 217,834 | +1.57(+1.40%) |
Mar 28, 2023 | 110.95 | 112.48 | 110.74 | 111.59 | 292,913 | +0.11(+0.10%) |
Mar 27, 2023 | 112.70 | 112.70 | 110.82 | 111.48 | 369,321 | +0.01(+0.01%) |
Mar 24, 2023 | 111.38 | 111.84 | 109.79 | 111.47 | 293,977 | -0.47(-0.42%) |
Mar 23, 2023 | 116.29 | 117.19 | 111.54 | 111.94 | 499,994 | -4.14(-3.57%) |
Mar 22, 2023 | 116.75 | 118.68 | 116.08 | 116.08 | 440,874 | -1.44(-1.22%) |
Mar 21, 2023 | 118.25 | 118.79 | 117.09 | 117.52 | 453,534 | +1.09(+0.94%) |
Mar 20, 2023 | 114.88 | 117.63 | 114.88 | 116.43 | 393,379 | +2.20(+1.93%) |
Mar 17, 2023 | 114.92 | 115.78 | 113.45 | 114.23 | 472,777 | -0.91(-0.79%) |
Mar 16, 2023 | 112.65 | 115.27 | 111.42 | 115.14 | 631,176 | +4.09(+3.68%) |
Mar 15, 2023 | 111.00 | 111.20 | 109.05 | 111.05 | 424,166 | -1.71(-1.52%) |
Mar 14, 2023 | 114.95 | 115.67 | 111.56 | 112.77 | 418,395 | -0.60(-0.53%) |
Mar 13, 2023 | 114.12 | 114.98 | 113.14 | 113.37 | 408,730 | -3.06(-2.63%) |
Mar 10, 2023 | 116.59 | 118.68 | 115.10 | 116.43 | 298,985 | -0.76(-0.65%) |
Mar 09, 2023 | 120.54 | 120.56 | 117.07 | 117.19 | 294,653 | -3.44(-2.85%) |
Mar 08, 2023 | 122.46 | 122.57 | 119.81 | 120.63 | 254,740 | -1.61(-1.32%) |
Mar 07, 2023 | 124.17 | 126.05 | 121.53 | 122.24 | 280,540 | -1.95(-1.57%) |
Mar 06, 2023 | 123.26 | 124.86 | 123.26 | 124.19 | 272,028 | +0.94(+0.76%) |
Mar 03, 2023 | 123.35 | 123.42 | 121.74 | 123.25 | 258,190 | +0.75(+0.61%) |
Mar 02, 2023 | 118.67 | 123.08 | 118.43 | 122.50 | 353,094 | +3.89(+3.28%) |
Mar 01, 2023 | 117.14 | 118.87 | 116.57 | 118.61 | 350,516 | +1.41(+1.20%) |
Feb 28, 2023 | 116.64 | 118.12 | 116.39 | 117.20 | 334,397 | -0.14(-0.12%) |
Feb 27, 2023 | 118.98 | 118.98 | 116.94 | 117.34 | 345,633 | -0.52(-0.44%) |
Feb 24, 2023 | 117.08 | 117.90 | 116.60 | 117.87 | 296,137 | -1.13(-0.95%) |
Feb 23, 2023 | 118.42 | 119.75 | 117.68 | 119.00 | 266,316 | +0.51(+0.43%) |
Feb 22, 2023 | 119.56 | 119.89 | 118.35 | 118.49 | 374,276 | -0.20(-0.17%) |
Feb 21, 2023 | 121.27 | 121.27 | 118.68 | 118.69 | 342,581 | -2.96(-2.43%) |
Feb 17, 2023 | 121.47 | 121.75 | 120.14 | 121.65 | 375,194 | -0.72(-0.59%) |
Feb 16, 2023 | 127.19 | 127.19 | 122.05 | 122.37 | 794,407 | -6.37(-4.95%) |
Feb 15, 2023 | 124.80 | 129.69 | 123.90 | 128.74 | 704,527 | +4.24(+3.40%) |
Feb 14, 2023 | 122.35 | 125.02 | 121.57 | 124.50 | 544,761 | +1.80(+1.47%) |
Feb 13, 2023 | 120.81 | 123.52 | 120.23 | 122.70 | 310,436 | +2.28(+1.89%) |
Feb 10, 2023 | 122.08 | 122.46 | 119.77 | 120.42 | 311,647 | -2.65(-2.16%) |
Feb 09, 2023 | 124.97 | 125.92 | 123.02 | 123.08 | 223,216 | -0.68(-0.55%) |
Feb 08, 2023 | 124.22 | 124.51 | 122.93 | 123.76 | 313,400 | -0.59(-0.48%) |
Feb 07, 2023 | 122.51 | 124.55 | 120.11 | 124.35 | 375,007 | +0.67(+0.54%) |
Feb 06, 2023 | 124.06 | 124.43 | 122.96 | 123.68 | 222,362 | -0.75(-0.61%) |
Feb 03, 2023 | 123.18 | 124.88 | 122.95 | 124.43 | 183,447 | +0.38(+0.30%) |
Feb 02, 2023 | 123.71 | 125.36 | 122.82 | 124.06 | 213,955 | +1.41(+1.15%) |
Feb 01, 2023 | 121.67 | 123.24 | 120.49 | 122.65 | 308,607 | +0.96(+0.79%) |
Jan 31, 2023 | 120.97 | 121.77 | 120.30 | 121.69 | 306,827 | +1.20(+0.99%) |
Jan 30, 2023 | 122.34 | 123.19 | 120.45 | 120.49 | 383,772 | -2.38(-1.93%) |
Jan 27, 2023 | 122.78 | 123.80 | 122.27 | 122.87 | 342,351 | -0.17(-0.14%) |
Jan 26, 2023 | 123.68 | 124.67 | 122.68 | 123.03 | 401,262 | -0.53(-0.42%) |
Jan 25, 2023 | 121.48 | 124.01 | 120.83 | 123.56 | 281,591 | +0.72(+0.59%) |
Jan 24, 2023 | 125.01 | 125.48 | 122.54 | 122.84 | 366,625 | -1.82(-1.46%) |
Jan 23, 2023 | 123.02 | 124.96 | 122.08 | 124.66 | 291,047 | +1.96(+1.60%) |
Jan 20, 2023 | 120.77 | 122.90 | 120.53 | 122.70 | 291,484 | +2.38(+1.98%) |
Jan 19, 2023 | 119.06 | 120.97 | 118.50 | 120.32 | 243,273 | +0.84(+0.70%) |
Jan 18, 2023 | 121.58 | 122.79 | 119.48 | 119.48 | 289,679 | -1.75(-1.45%) |
Jan 17, 2023 | 119.00 | 122.21 | 118.77 | 121.23 | 378,853 | +2.46(+2.07%) |
Jan 13, 2023 | 117.93 | 118.97 | 117.80 | 118.78 | 240,642 | -0.02(-0.02%) |
Jan 12, 2023 | 117.98 | 119.62 | 116.95 | 118.80 | 377,476 | +1.74(+1.49%) |
Jan 11, 2023 | 113.43 | 117.37 | 113.43 | 117.05 | 361,693 | +4.12(+3.65%) |
Jan 10, 2023 | 113.65 | 113.65 | 111.50 | 112.94 | 342,395 | -0.50(-0.44%) |
Jan 09, 2023 | 113.16 | 115.32 | 113.16 | 113.43 | 298,386 | -0.35(-0.30%) |
Jan 06, 2023 | 112.11 | 114.19 | 111.57 | 113.78 | 261,519 | +2.90(+2.62%) |
Jan 05, 2023 | 110.12 | 112.08 | 109.44 | 110.88 | 369,832 | -0.26(-0.23%) |
Jan 04, 2023 | 109.72 | 111.89 | 109.72 | 111.13 | 230,508 | +2.08(+1.91%) |