Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 117.02 | 117.33 | 115.70 | 116.19 | 167,697 | -0.16(-0.13%) |
Mar 30, 2023 | 115.93 | 116.92 | 114.94 | 116.34 | 217,874 | +2.18(+1.91%) |
Mar 29, 2023 | 113.36 | 114.58 | 112.95 | 114.17 | 276,287 | +1.75(+1.56%) |
Mar 28, 2023 | 111.06 | 112.93 | 111.06 | 112.42 | 148,713 | +1.76(+1.59%) |
Mar 27, 2023 | 109.45 | 111.27 | 109.18 | 110.66 | 233,625 | +2.09(+1.92%) |
Mar 24, 2023 | 109.29 | 109.29 | 105.78 | 108.57 | 251,452 | -1.94(-1.76%) |
Mar 23, 2023 | 113.02 | 113.13 | 109.46 | 110.51 | 245,570 | -2.10(-1.86%) |
Mar 22, 2023 | 114.65 | 115.21 | 112.58 | 112.61 | 160,711 | -2.20(-1.91%) |
Mar 21, 2023 | 115.36 | 116.16 | 114.58 | 114.81 | 272,141 | +0.59(+0.52%) |
Mar 20, 2023 | 112.72 | 114.39 | 112.43 | 114.22 | 165,736 | +1.90(+1.69%) |
Mar 17, 2023 | 114.83 | 116.29 | 111.75 | 112.32 | 321,933 | -2.78(-2.41%) |
Mar 16, 2023 | 113.55 | 117.65 | 113.39 | 115.10 | 448,804 | +0.72(+0.63%) |
Mar 15, 2023 | 113.38 | 115.24 | 112.18 | 114.38 | 251,434 | -1.09(-0.95%) |
Mar 14, 2023 | 116.24 | 119.25 | 114.35 | 115.47 | 577,651 | +1.46(+1.28%) |
Mar 13, 2023 | 115.61 | 116.51 | 113.75 | 114.01 | 227,987 | -3.28(-2.80%) |
Mar 10, 2023 | 119.00 | 120.23 | 116.90 | 117.29 | 144,753 | -2.12(-1.77%) |
Mar 09, 2023 | 121.28 | 122.16 | 119.29 | 119.41 | 137,783 | -1.51(-1.25%) |
Mar 08, 2023 | 121.19 | 121.66 | 119.44 | 120.92 | 240,127 | -0.44(-0.36%) |
Mar 07, 2023 | 120.75 | 122.42 | 120.18 | 121.36 | 196,802 | -0.11(-0.09%) |
Mar 06, 2023 | 121.40 | 121.93 | 120.76 | 121.46 | 156,732 | -0.01(-0.01%) |
Mar 03, 2023 | 120.80 | 121.54 | 119.34 | 121.47 | 214,882 | +0.98(+0.81%) |
Mar 02, 2023 | 118.22 | 120.80 | 118.03 | 120.50 | 233,059 | +1.41(+1.19%) |
Mar 01, 2023 | 117.63 | 120.74 | 117.27 | 119.08 | 176,262 | +1.05(+0.89%) |
Feb 28, 2023 | 118.79 | 118.99 | 116.96 | 118.04 | 294,014 | -0.84(-0.71%) |
Feb 27, 2023 | 119.27 | 119.63 | 118.63 | 118.88 | 290,299 | +0.54(+0.46%) |
Feb 24, 2023 | 118.24 | 118.62 | 117.21 | 118.34 | 184,869 | -1.67(-1.39%) |
Feb 23, 2023 | 121.42 | 121.50 | 119.14 | 120.01 | 187,279 | -0.10(-0.08%) |
Feb 22, 2023 | 119.64 | 121.68 | 119.64 | 120.11 | 208,458 | +0.55(+0.46%) |
Feb 21, 2023 | 120.83 | 120.83 | 119.13 | 119.56 | 329,753 | -2.24(-1.84%) |
Feb 17, 2023 | 123.57 | 123.57 | 121.05 | 121.80 | 309,805 | -1.79(-1.45%) |
Feb 16, 2023 | 121.87 | 124.70 | 121.27 | 123.59 | 193,608 | +0.29(+0.24%) |
Feb 15, 2023 | 122.31 | 123.55 | 121.93 | 123.30 | 174,788 | -0.36(-0.29%) |
Feb 14, 2023 | 122.59 | 123.82 | 121.25 | 123.66 | 183,313 | +0.48(+0.39%) |
Feb 13, 2023 | 120.90 | 123.19 | 120.72 | 123.17 | 184,850 | +2.37(+1.96%) |
Feb 10, 2023 | 120.19 | 121.76 | 119.56 | 120.80 | 336,476 | +0.09(+0.07%) |
Feb 09, 2023 | 121.22 | 122.21 | 120.14 | 120.72 | 438,468 | +0.25(+0.21%) |
Feb 08, 2023 | 120.43 | 121.23 | 117.53 | 120.47 | 457,273 | -0.15(-0.12%) |
Feb 07, 2023 | 116.76 | 120.74 | 113.67 | 120.61 | 909,547 | +8.14(+7.24%) |
Feb 06, 2023 | 113.84 | 114.54 | 112.29 | 112.47 | 331,422 | -2.52(-2.19%) |
Feb 03, 2023 | 113.28 | 116.25 | 112.56 | 114.99 | 342,339 | -0.14(-0.13%) |
Feb 02, 2023 | 111.70 | 116.19 | 111.61 | 115.14 | 366,399 | +3.42(+3.07%) |
Feb 01, 2023 | 107.67 | 112.05 | 107.43 | 111.71 | 403,999 | +4.06(+3.77%) |
Jan 31, 2023 | 103.94 | 107.87 | 103.47 | 107.65 | 202,087 | +3.93(+3.79%) |
Jan 30, 2023 | 104.62 | 105.89 | 103.44 | 103.72 | 139,060 | -1.84(-1.74%) |
Jan 27, 2023 | 102.37 | 107.01 | 101.93 | 105.56 | 205,522 | +2.57(+2.50%) |
Jan 26, 2023 | 104.74 | 104.91 | 100.92 | 102.99 | 160,184 | -0.89(-0.86%) |
Jan 25, 2023 | 104.32 | 104.71 | 103.31 | 103.88 | 139,594 | -1.91(-1.80%) |
Jan 24, 2023 | 104.92 | 106.46 | 104.52 | 105.78 | 100,311 | +0.18(+0.17%) |
Jan 23, 2023 | 104.52 | 106.82 | 104.15 | 105.60 | 285,892 | +1.25(+1.20%) |
Jan 20, 2023 | 102.87 | 104.76 | 101.88 | 104.35 | 148,783 | +2.02(+1.97%) |
Jan 19, 2023 | 102.52 | 103.25 | 101.07 | 102.33 | 141,106 | -0.65(-0.63%) |
Jan 18, 2023 | 102.33 | 107.14 | 102.33 | 102.98 | 358,855 | +0.93(+0.91%) |
Jan 17, 2023 | 103.21 | 103.34 | 101.74 | 102.05 | 117,837 | -1.90(-1.82%) |
Jan 13, 2023 | 104.50 | 105.45 | 103.33 | 103.95 | 107,788 | -1.82(-1.72%) |
Jan 12, 2023 | 103.97 | 106.17 | 102.55 | 105.76 | 291,363 | +2.06(+1.99%) |
Jan 11, 2023 | 103.38 | 104.01 | 101.78 | 103.70 | 144,977 | +1.71(+1.68%) |
Jan 10, 2023 | 102.18 | 102.51 | 99.96 | 101.99 | 172,678 | +0.04(+0.04%) |
Jan 09, 2023 | 99.91 | 103.14 | 99.91 | 101.95 | 175,022 | +1.62(+1.62%) |
Jan 06, 2023 | 97.16 | 100.95 | 97.16 | 100.33 | 246,189 | +4.02(+4.18%) |
Jan 05, 2023 | 97.32 | 97.32 | 95.42 | 96.30 | 134,659 | -2.33(-2.36%) |
Jan 04, 2023 | 98.45 | 98.98 | 97.24 | 98.64 | 234,785 | +1.79(+1.85%) |