Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 120.59 | 121.28 | 118.95 | 121.26 | 106,000 | +1.62(+1.36%) |
Mar 30, 2023 | 118.84 | 119.94 | 117.64 | 119.63 | 38,748 | +1.47(+1.24%) |
Mar 29, 2023 | 118.64 | 118.64 | 116.88 | 118.17 | 55,946 | +0.58(+0.50%) |
Mar 28, 2023 | 115.95 | 117.59 | 115.88 | 117.58 | 50,563 | +1.06(+0.91%) |
Mar 27, 2023 | 116.73 | 117.40 | 115.28 | 116.52 | 86,956 | +1.30(+1.13%) |
Mar 24, 2023 | 113.03 | 115.33 | 111.76 | 115.23 | 76,408 | +1.18(+1.03%) |
Mar 23, 2023 | 113.34 | 116.14 | 113.16 | 114.05 | 60,961 | +0.98(+0.87%) |
Mar 22, 2023 | 117.28 | 117.28 | 112.86 | 113.07 | 69,721 | -3.99(-3.41%) |
Mar 21, 2023 | 114.94 | 118.29 | 114.94 | 117.06 | 119,260 | +4.06(+3.59%) |
Mar 20, 2023 | 113.90 | 115.49 | 112.89 | 113.00 | 54,227 | -0.12(-0.11%) |
Mar 17, 2023 | 113.72 | 114.00 | 112.26 | 113.12 | 252,573 | -1.18(-1.03%) |
Mar 16, 2023 | 110.43 | 115.15 | 109.95 | 114.30 | 64,466 | +2.42(+2.16%) |
Mar 15, 2023 | 112.62 | 113.10 | 110.06 | 111.88 | 83,530 | -3.45(-2.99%) |
Mar 14, 2023 | 114.85 | 116.23 | 114.23 | 115.33 | 56,579 | +3.11(+2.77%) |
Mar 13, 2023 | 111.59 | 113.20 | 110.70 | 112.22 | 64,326 | -1.18(-1.04%) |
Mar 10, 2023 | 115.92 | 115.92 | 112.13 | 113.39 | 68,000 | -3.28(-2.81%) |
Mar 09, 2023 | 116.95 | 117.76 | 116.28 | 116.67 | 66,038 | -0.12(-0.10%) |
Mar 08, 2023 | 116.65 | 117.28 | 116.08 | 116.79 | 43,106 | +0.30(+0.25%) |
Mar 07, 2023 | 116.10 | 116.93 | 114.38 | 116.49 | 73,573 | +0.98(+0.85%) |
Mar 06, 2023 | 119.84 | 119.84 | 113.91 | 115.51 | 71,462 | -4.08(-3.41%) |
Mar 03, 2023 | 117.84 | 120.07 | 116.46 | 119.59 | 59,128 | +2.27(+1.93%) |
Mar 02, 2023 | 115.47 | 117.62 | 114.95 | 117.33 | 40,747 | +0.94(+0.81%) |
Mar 01, 2023 | 115.00 | 116.55 | 114.23 | 116.38 | 45,283 | +1.82(+1.59%) |
Feb 28, 2023 | 113.81 | 115.42 | 113.78 | 114.56 | 88,532 | +0.30(+0.26%) |
Feb 27, 2023 | 114.27 | 114.87 | 113.36 | 114.27 | 46,266 | +1.34(+1.18%) |
Feb 24, 2023 | 111.74 | 112.93 | 111.32 | 112.93 | 37,780 | -0.27(-0.24%) |
Feb 23, 2023 | 114.21 | 114.85 | 112.20 | 113.19 | 41,552 | -0.45(-0.39%) |
Feb 22, 2023 | 113.46 | 114.88 | 112.69 | 113.64 | 85,138 | +0.18(+0.16%) |
Feb 21, 2023 | 114.48 | 114.93 | 113.11 | 113.46 | 76,145 | -2.33(-2.01%) |
Feb 17, 2023 | 114.85 | 116.53 | 113.59 | 115.79 | 61,317 | +1.46(+1.27%) |
Feb 16, 2023 | 113.77 | 114.95 | 112.17 | 114.33 | 79,230 | -1.18(-1.02%) |
Feb 15, 2023 | 114.28 | 115.68 | 113.62 | 115.51 | 66,484 | +0.51(+0.44%) |
Feb 14, 2023 | 116.09 | 116.09 | 113.54 | 115.01 | 93,836 | -1.51(-1.29%) |
Feb 13, 2023 | 115.63 | 116.91 | 115.03 | 116.51 | 53,085 | +1.24(+1.07%) |
Feb 10, 2023 | 114.45 | 115.97 | 114.19 | 115.28 | 53,608 | +0.48(+0.42%) |
Feb 09, 2023 | 117.36 | 118.34 | 114.69 | 114.79 | 80,100 | -1.90(-1.63%) |
Feb 08, 2023 | 118.07 | 118.88 | 116.15 | 116.69 | 63,573 | -2.18(-1.83%) |
Feb 07, 2023 | 115.78 | 119.12 | 114.84 | 118.87 | 74,921 | +2.78(+2.39%) |
Feb 06, 2023 | 116.28 | 116.76 | 114.89 | 116.09 | 67,618 | -1.03(-0.88%) |
Feb 03, 2023 | 117.80 | 120.23 | 115.81 | 117.12 | 133,610 | -2.30(-1.93%) |
Feb 02, 2023 | 118.86 | 120.39 | 118.20 | 119.42 | 69,766 | +1.70(+1.44%) |
Feb 01, 2023 | 113.20 | 119.04 | 113.20 | 117.72 | 75,801 | +3.54(+3.10%) |
Jan 31, 2023 | 109.60 | 114.36 | 109.21 | 114.19 | 63,146 | +4.51(+4.11%) |
Jan 30, 2023 | 108.80 | 110.52 | 108.80 | 109.68 | 64,460 | +0.05(+0.04%) |
Jan 27, 2023 | 108.71 | 110.00 | 107.92 | 109.63 | 39,532 | +2.41(+2.25%) |
Jan 26, 2023 | 106.61 | 107.30 | 105.69 | 107.22 | 38,662 | +1.02(+0.96%) |
Jan 25, 2023 | 105.43 | 106.60 | 104.85 | 106.20 | 40,868 | +0.42(+0.39%) |
Jan 24, 2023 | 103.74 | 106.35 | 103.47 | 105.79 | 51,170 | +1.19(+1.14%) |
Jan 23, 2023 | 105.48 | 106.11 | 104.39 | 104.59 | 40,036 | -1.14(-1.07%) |
Jan 20, 2023 | 106.71 | 106.71 | 105.15 | 105.73 | 75,789 | +0.03(+0.03%) |
Jan 19, 2023 | 109.19 | 109.87 | 105.69 | 105.70 | 75,968 | -3.99(-3.64%) |
Jan 18, 2023 | 109.70 | 110.92 | 109.02 | 109.69 | 93,344 | +0.03(+0.03%) |
Jan 17, 2023 | 108.96 | 109.76 | 108.36 | 109.66 | 60,560 | +1.23(+1.13%) |
Jan 13, 2023 | 105.91 | 108.56 | 105.91 | 108.44 | 71,682 | +1.06(+0.98%) |
Jan 12, 2023 | 106.28 | 107.91 | 104.63 | 107.38 | 34,849 | +1.79(+1.69%) |
Jan 11, 2023 | 103.40 | 105.76 | 103.40 | 105.59 | 60,688 | +2.13(+2.06%) |
Jan 10, 2023 | 101.97 | 104.22 | 101.97 | 103.46 | 44,988 | +0.59(+0.58%) |
Jan 09, 2023 | 104.61 | 104.64 | 102.81 | 102.86 | 32,257 | -0.81(-0.78%) |
Jan 06, 2023 | 102.25 | 104.56 | 102.03 | 103.67 | 23,662 | +2.84(+2.81%) |
Jan 05, 2023 | 100.04 | 101.09 | 98.92 | 100.84 | 43,030 | -0.05(-0.05%) |
Jan 04, 2023 | 101.76 | 101.86 | 100.41 | 100.89 | 37,531 | -0.08(-0.08%) |