Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 137.00 | 146.40 | 136.28 | 142.59 | 975,067 | +6.58(+4.84%) |
Mar 30, 2023 | 137.24 | 138.48 | 135.87 | 136.01 | 539,040 | -0.98(-0.72%) |
Mar 29, 2023 | 137.44 | 138.92 | 135.87 | 136.99 | 444,183 | +0.09(+0.07%) |
Mar 28, 2023 | 137.32 | 139.22 | 135.65 | 136.90 | 698,072 | +0.30(+0.22%) |
Mar 27, 2023 | 136.73 | 138.00 | 133.65 | 136.60 | 434,615 | +0.09(+0.07%) |
Mar 24, 2023 | 135.60 | 139.15 | 134.37 | 136.51 | 472,611 | +1.38(+1.02%) |
Mar 23, 2023 | 138.11 | 139.48 | 133.02 | 135.13 | 835,279 | -0.99(-0.73%) |
Mar 22, 2023 | 131.97 | 137.47 | 130.90 | 136.12 | 656,099 | +4.00(+3.02%) |
Mar 21, 2023 | 130.20 | 135.77 | 129.01 | 132.12 | 715,253 | +2.71(+2.09%) |
Mar 20, 2023 | 125.07 | 129.86 | 122.87 | 129.42 | 481,436 | +3.10(+2.45%) |
Mar 17, 2023 | 127.43 | 128.92 | 125.10 | 126.32 | 643,946 | -1.05(-0.82%) |
Mar 16, 2023 | 122.91 | 127.80 | 122.11 | 127.37 | 669,672 | +4.46(+3.63%) |
Mar 15, 2023 | 121.56 | 124.00 | 119.07 | 122.91 | 1,535,646 | -0.81(-0.65%) |
Mar 14, 2023 | 124.44 | 125.00 | 118.94 | 123.72 | 924,563 | +0.95(+0.77%) |
Mar 13, 2023 | 116.83 | 124.26 | 114.11 | 122.77 | 830,549 | +4.99(+4.24%) |
Mar 10, 2023 | 120.94 | 122.45 | 116.52 | 117.78 | 527,433 | -3.63(-2.99%) |
Mar 09, 2023 | 125.80 | 126.75 | 120.88 | 121.41 | 458,503 | -5.09(-4.02%) |
Mar 08, 2023 | 123.45 | 127.13 | 122.51 | 126.50 | 502,346 | +2.76(+2.23%) |
Mar 07, 2023 | 127.99 | 130.50 | 121.14 | 123.74 | 1,730,489 | -3.61(-2.83%) |
Mar 06, 2023 | 119.78 | 127.52 | 119.61 | 127.35 | 1,114,243 | +8.08(+6.77%) |
Mar 03, 2023 | 116.12 | 120.38 | 111.01 | 119.27 | 1,877,568 | -0.61(-0.51%) |
Mar 02, 2023 | 110.34 | 121.33 | 109.87 | 119.88 | 1,449,593 | +8.90(+8.02%) |
Mar 01, 2023 | 103.11 | 111.41 | 101.27 | 110.98 | 2,080,342 | +20.19(+22.24%) |
Feb 28, 2023 | 88.54 | 94.40 | 88.37 | 90.79 | 1,171,546 | +1.79(+2.01%) |
Feb 27, 2023 | 87.75 | 90.69 | 87.56 | 89.00 | 631,603 | +1.84(+2.11%) |
Feb 24, 2023 | 87.76 | 88.11 | 86.36 | 87.16 | 461,401 | -2.52(-2.81%) |
Feb 23, 2023 | 90.48 | 90.99 | 87.73 | 89.68 | 223,421 | -0.36(-0.40%) |
Feb 22, 2023 | 91.52 | 91.66 | 88.52 | 90.04 | 306,540 | -0.84(-0.92%) |
Feb 21, 2023 | 90.00 | 91.50 | 89.54 | 90.88 | 221,444 | -0.46(-0.50%) |
Feb 17, 2023 | 94.00 | 94.00 | 90.78 | 91.34 | 514,001 | -2.76(-2.93%) |
Feb 16, 2023 | 95.91 | 97.29 | 94.05 | 94.10 | 264,534 | -3.52(-3.61%) |
Feb 15, 2023 | 94.18 | 97.92 | 93.51 | 97.62 | 366,624 | +3.43(+3.64%) |
Feb 14, 2023 | 92.30 | 95.69 | 92.29 | 94.19 | 281,498 | +0.86(+0.92%) |
Feb 13, 2023 | 92.29 | 94.31 | 91.28 | 93.33 | 234,920 | +1.72(+1.88%) |
Feb 10, 2023 | 93.38 | 93.38 | 90.19 | 91.61 | 509,849 | -3.40(-3.58%) |
Feb 09, 2023 | 96.19 | 96.48 | 94.45 | 95.01 | 308,878 | +0.19(+0.20%) |
Feb 08, 2023 | 95.25 | 96.20 | 93.72 | 94.82 | 302,249 | -0.30(-0.32%) |
Feb 07, 2023 | 98.32 | 98.69 | 93.02 | 95.12 | 898,399 | -3.98(-4.02%) |
Feb 06, 2023 | 99.13 | 101.08 | 98.21 | 99.10 | 298,578 | -0.79(-0.79%) |
Feb 03, 2023 | 98.06 | 104.55 | 96.96 | 99.89 | 1,309,222 | -5.41(-5.14%) |
Feb 02, 2023 | 99.29 | 105.46 | 99.20 | 105.30 | 749,427 | +7.88(+8.09%) |
Feb 01, 2023 | 95.65 | 98.15 | 93.52 | 97.42 | 329,877 | +1.93(+2.02%) |
Jan 31, 2023 | 92.37 | 96.29 | 92.37 | 95.49 | 306,934 | +3.73(+4.06%) |
Jan 30, 2023 | 91.69 | 94.18 | 91.01 | 91.76 | 375,380 | -1.27(-1.37%) |
Jan 27, 2023 | 88.32 | 94.08 | 86.58 | 93.03 | 541,560 | +5.57(+6.37%) |
Jan 26, 2023 | 87.54 | 88.35 | 86.41 | 87.46 | 301,068 | +1.64(+1.91%) |
Jan 25, 2023 | 84.26 | 87.03 | 82.73 | 85.82 | 243,470 | +0.50(+0.59%) |
Jan 24, 2023 | 86.00 | 87.14 | 84.39 | 85.32 | 151,197 | -1.06(-1.23%) |
Jan 23, 2023 | 84.85 | 86.87 | 83.71 | 86.38 | 179,649 | +1.80(+2.13%) |
Jan 20, 2023 | 83.70 | 85.17 | 82.13 | 84.58 | 249,781 | +1.87(+2.26%) |
Jan 19, 2023 | 83.21 | 84.18 | 80.51 | 82.71 | 415,012 | -0.99(-1.18%) |
Jan 18, 2023 | 83.73 | 85.84 | 82.01 | 83.70 | 611,285 | +1.15(+1.39%) |
Jan 17, 2023 | 79.31 | 82.95 | 79.23 | 82.55 | 418,639 | +3.19(+4.02%) |
Jan 13, 2023 | 78.94 | 80.26 | 78.10 | 79.36 | 417,793 | -0.76(-0.95%) |
Jan 12, 2023 | 78.60 | 80.85 | 77.73 | 80.12 | 341,420 | +1.43(+1.82%) |
Jan 11, 2023 | 75.60 | 78.74 | 75.01 | 78.69 | 268,106 | +3.37(+4.47%) |
Jan 10, 2023 | 73.14 | 75.53 | 73.14 | 75.32 | 216,267 | +2.00(+2.73%) |
Jan 09, 2023 | 72.33 | 75.32 | 72.33 | 73.32 | 359,586 | +1.24(+1.72%) |
Jan 06, 2023 | 71.87 | 72.39 | 71.06 | 72.08 | 200,233 | +0.47(+0.66%) |
Jan 05, 2023 | 71.62 | 73.04 | 70.66 | 71.61 | 446,430 | -0.87(-1.20%) |
Jan 04, 2023 | 71.81 | 73.26 | 71.47 | 72.48 | 663,798 | +1.55(+2.19%) |