Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 113.37 | 114.36 | 112.80 | 114.08 | 421,803 | +1.67(+1.49%) |
Mar 30, 2023 | 113.02 | 113.24 | 112.04 | 112.41 | 241,536 | -0.02(-0.02%) |
Mar 29, 2023 | 112.69 | 112.73 | 111.46 | 112.43 | 364,968 | +1.24(+1.11%) |
Mar 28, 2023 | 111.22 | 112.17 | 110.70 | 111.19 | 335,299 | -0.37(-0.33%) |
Mar 27, 2023 | 112.20 | 113.09 | 111.06 | 111.56 | 288,508 | +0.74(+0.67%) |
Mar 24, 2023 | 108.02 | 110.99 | 107.16 | 110.81 | 376,194 | +1.59(+1.45%) |
Mar 23, 2023 | 111.39 | 111.50 | 108.73 | 109.23 | 344,406 | -2.15(-1.93%) |
Mar 22, 2023 | 114.62 | 115.35 | 111.30 | 111.38 | 244,831 | -3.44(-2.99%) |
Mar 21, 2023 | 114.52 | 115.52 | 114.05 | 114.81 | 369,898 | +2.46(+2.19%) |
Mar 20, 2023 | 110.25 | 113.15 | 110.25 | 112.36 | 426,946 | +3.17(+2.91%) |
Mar 17, 2023 | 112.02 | 112.02 | 108.75 | 109.18 | 902,292 | -3.51(-3.12%) |
Mar 16, 2023 | 108.49 | 113.58 | 107.57 | 112.69 | 584,670 | +3.81(+3.50%) |
Mar 15, 2023 | 110.26 | 110.82 | 106.89 | 108.88 | 527,881 | -3.56(-3.17%) |
Mar 14, 2023 | 112.86 | 113.45 | 111.46 | 112.44 | 415,275 | +1.83(+1.66%) |
Mar 13, 2023 | 112.61 | 113.28 | 109.58 | 110.61 | 468,668 | -4.16(-3.62%) |
Mar 10, 2023 | 115.80 | 116.97 | 114.50 | 114.77 | 475,285 | -1.99(-1.71%) |
Mar 09, 2023 | 119.36 | 119.36 | 116.08 | 116.76 | 446,120 | -2.69(-2.25%) |
Mar 08, 2023 | 120.57 | 120.93 | 118.39 | 119.44 | 256,785 | -1.03(-0.86%) |
Mar 07, 2023 | 123.85 | 124.11 | 120.37 | 120.48 | 353,750 | -3.37(-2.72%) |
Mar 06, 2023 | 125.03 | 125.44 | 123.21 | 123.85 | 489,142 | -0.85(-0.68%) |
Mar 03, 2023 | 125.90 | 126.19 | 124.15 | 124.70 | 412,394 | -1.61(-1.27%) |
Mar 02, 2023 | 127.70 | 127.70 | 125.86 | 126.31 | 470,687 | -1.89(-1.47%) |
Mar 01, 2023 | 125.66 | 128.27 | 125.58 | 128.19 | 803,670 | +2.27(+1.80%) |
Feb 28, 2023 | 125.06 | 126.30 | 125.04 | 125.92 | 573,600 | +0.96(+0.77%) |
Feb 27, 2023 | 125.36 | 126.89 | 124.62 | 124.97 | 515,108 | +0.13(+0.10%) |
Feb 24, 2023 | 122.24 | 125.06 | 121.62 | 124.83 | 534,301 | +2.62(+2.14%) |
Feb 23, 2023 | 124.11 | 125.14 | 121.93 | 122.21 | 311,363 | -1.47(-1.18%) |
Feb 22, 2023 | 123.27 | 124.95 | 123.27 | 123.68 | 343,744 | -0.41(-0.33%) |
Feb 21, 2023 | 125.17 | 125.39 | 122.94 | 124.09 | 315,585 | -1.54(-1.23%) |
Feb 17, 2023 | 123.50 | 125.76 | 123.03 | 125.63 | 800,596 | +2.43(+1.97%) |
Feb 16, 2023 | 122.78 | 124.39 | 122.78 | 123.20 | 323,321 | -0.82(-0.66%) |
Feb 15, 2023 | 123.09 | 124.58 | 123.09 | 124.02 | 389,661 | +0.55(+0.45%) |
Feb 14, 2023 | 126.43 | 126.60 | 123.44 | 123.46 | 379,362 | -3.12(-2.46%) |
Feb 13, 2023 | 125.87 | 127.03 | 125.50 | 126.58 | 440,237 | +1.24(+0.99%) |
Feb 10, 2023 | 123.83 | 125.41 | 123.83 | 125.34 | 307,245 | +1.51(+1.22%) |
Feb 09, 2023 | 125.28 | 126.42 | 123.42 | 123.83 | 298,218 | -1.29(-1.03%) |
Feb 08, 2023 | 125.59 | 126.21 | 124.77 | 125.12 | 401,925 | -1.02(-0.81%) |
Feb 07, 2023 | 123.96 | 126.56 | 123.58 | 126.14 | 372,345 | +1.58(+1.27%) |
Feb 06, 2023 | 123.22 | 125.03 | 121.82 | 124.56 | 463,950 | +1.41(+1.15%) |
Feb 03, 2023 | 122.65 | 123.48 | 119.95 | 123.15 | 467,225 | +0.25(+0.20%) |
Feb 02, 2023 | 129.65 | 130.30 | 121.44 | 122.91 | 769,140 | -2.95(-2.35%) |
Feb 01, 2023 | 128.86 | 129.34 | 123.85 | 125.86 | 666,407 | -4.17(-3.20%) |
Jan 31, 2023 | 128.63 | 130.06 | 127.36 | 130.03 | 320,760 | +1.69(+1.31%) |
Jan 30, 2023 | 128.09 | 129.52 | 127.84 | 128.34 | 303,805 | +0.49(+0.38%) |
Jan 27, 2023 | 129.17 | 129.46 | 127.58 | 127.85 | 275,141 | -1.61(-1.25%) |
Jan 26, 2023 | 127.02 | 129.52 | 126.79 | 129.46 | 480,964 | +2.86(+2.26%) |
Jan 25, 2023 | 126.03 | 127.11 | 126.00 | 126.60 | 275,196 | +0.56(+0.45%) |
Jan 24, 2023 | 125.40 | 126.61 | 124.73 | 126.03 | 312,637 | +0.47(+0.38%) |
Jan 23, 2023 | 124.99 | 126.54 | 124.33 | 125.56 | 229,240 | +0.95(+0.76%) |
Jan 20, 2023 | 125.30 | 125.45 | 123.07 | 124.61 | 327,296 | -0.60(-0.48%) |
Jan 19, 2023 | 125.92 | 126.25 | 124.25 | 125.21 | 346,237 | -1.86(-1.46%) |
Jan 18, 2023 | 128.61 | 129.08 | 126.99 | 127.07 | 322,269 | -1.31(-1.02%) |
Jan 17, 2023 | 130.17 | 130.37 | 128.08 | 128.39 | 334,903 | -2.12(-1.63%) |
Jan 13, 2023 | 128.39 | 130.54 | 128.15 | 130.51 | 223,732 | +1.73(+1.34%) |
Jan 12, 2023 | 128.60 | 129.75 | 127.10 | 128.78 | 276,858 | +0.92(+0.72%) |
Jan 11, 2023 | 128.22 | 128.60 | 127.24 | 127.86 | 417,268 | -0.13(-0.10%) |
Jan 10, 2023 | 127.96 | 128.02 | 126.28 | 127.98 | 313,655 | +0.92(+0.72%) |
Jan 09, 2023 | 127.68 | 128.74 | 126.49 | 127.07 | 329,088 | -1.09(-0.85%) |
Jan 06, 2023 | 126.24 | 128.69 | 126.24 | 128.16 | 268,617 | +2.76(+2.20%) |
Jan 05, 2023 | 126.32 | 126.32 | 124.56 | 125.40 | 275,995 | -1.31(-1.03%) |
Jan 04, 2023 | 124.65 | 126.86 | 124.65 | 126.70 | 395,409 | +2.44(+1.97%) |