Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.10 | 128.87 | 126.25 | 127.32 | 29,829 | +0.55(+0.43%) |
Mar 30, 2023 | 125.97 | 127.46 | 124.88 | 126.78 | 14,551 | +0.88(+0.70%) |
Mar 29, 2023 | 123.88 | 126.73 | 123.38 | 125.89 | 26,211 | +2.19(+1.77%) |
Mar 28, 2023 | 123.34 | 124.84 | 121.86 | 123.70 | 19,673 | +0.63(+0.52%) |
Mar 27, 2023 | 123.63 | 124.60 | 122.64 | 123.06 | 17,946 | -0.15(-0.12%) |
Mar 24, 2023 | 120.31 | 124.42 | 120.31 | 123.21 | 10,230 | +2.80(+2.33%) |
Mar 23, 2023 | 122.23 | 126.19 | 119.48 | 120.41 | 19,829 | -1.30(-1.07%) |
Mar 22, 2023 | 121.81 | 123.63 | 121.12 | 121.71 | 18,404 | +0.86(+0.71%) |
Mar 21, 2023 | 122.07 | 122.42 | 119.46 | 120.85 | 13,263 | +2.55(+2.16%) |
Mar 20, 2023 | 117.94 | 118.71 | 117.94 | 118.30 | 17,217 | +0.37(+0.31%) |
Mar 17, 2023 | 115.10 | 118.62 | 115.10 | 117.93 | 28,744 | +1.23(+1.05%) |
Mar 16, 2023 | 116.12 | 118.50 | 114.22 | 116.70 | 10,308 | +2.05(+1.78%) |
Mar 15, 2023 | 116.27 | 118.14 | 113.86 | 114.65 | 17,957 | -3.60(-3.05%) |
Mar 14, 2023 | 115.12 | 119.28 | 115.12 | 118.26 | 12,494 | +3.88(+3.39%) |
Mar 13, 2023 | 116.27 | 118.15 | 112.80 | 114.38 | 17,375 | -2.78(-2.37%) |
Mar 10, 2023 | 120.24 | 121.18 | 116.26 | 117.16 | 29,655 | -3.24(-2.69%) |
Mar 09, 2023 | 122.12 | 124.60 | 120.39 | 120.39 | 21,381 | +0.16(+0.13%) |
Mar 08, 2023 | 122.14 | 125.22 | 118.68 | 120.23 | 24,636 | -0.57(-0.47%) |
Mar 07, 2023 | 118.35 | 123.81 | 118.12 | 120.80 | 46,192 | +3.53(+3.01%) |
Mar 06, 2023 | 113.18 | 120.63 | 113.18 | 117.27 | 82,486 | +5.12(+4.57%) |
Mar 03, 2023 | 108.22 | 116.22 | 108.22 | 112.14 | 19,986 | +4.93(+4.60%) |
Mar 02, 2023 | 92.37 | 112.50 | 92.34 | 107.21 | 58,294 | +19.24(+21.87%) |
Mar 01, 2023 | 88.34 | 89.27 | 87.97 | 87.97 | 11,265 | -0.56(-0.63%) |
Feb 28, 2023 | 89.36 | 89.96 | 87.98 | 88.53 | 6,888 | -0.41(-0.46%) |
Feb 27, 2023 | 88.68 | 90.14 | 87.91 | 88.94 | 13,603 | +0.76(+0.87%) |
Feb 24, 2023 | 89.36 | 91.14 | 88.16 | 88.17 | 6,509 | -1.83(-2.03%) |
Feb 23, 2023 | 90.75 | 90.92 | 90.00 | 90.00 | 2,969 | -0.92(-1.02%) |
Feb 22, 2023 | 91.15 | 92.53 | 90.92 | 90.92 | 7,518 | +0.37(+0.41%) |
Feb 21, 2023 | 93.46 | 93.46 | 90.56 | 90.56 | 11,842 | -3.44(-3.65%) |
Feb 17, 2023 | 93.45 | 93.99 | 92.44 | 93.99 | 8,775 | +0.55(+0.58%) |
Feb 16, 2023 | 92.57 | 93.45 | 92.57 | 93.45 | 7,090 | +0.50(+0.53%) |
Feb 15, 2023 | 92.04 | 93.26 | 92.04 | 92.95 | 4,014 | +0.91(+0.99%) |
Feb 14, 2023 | 95.02 | 95.02 | 91.67 | 92.04 | 8,888 | -2.29(-2.43%) |
Feb 13, 2023 | 91.42 | 94.33 | 91.42 | 94.33 | 5,908 | +2.91(+3.18%) |
Feb 10, 2023 | 90.35 | 91.84 | 90.35 | 91.42 | 11,332 | +0.76(+0.84%) |
Feb 09, 2023 | 90.21 | 91.87 | 89.75 | 90.66 | 10,251 | +1.09(+1.22%) |
Feb 08, 2023 | 89.06 | 90.22 | 88.12 | 89.56 | 13,231 | +1.51(+1.71%) |
Feb 07, 2023 | 88.26 | 89.36 | 87.37 | 88.06 | 9,638 | -0.24(-0.27%) |
Feb 06, 2023 | 89.11 | 89.75 | 87.37 | 88.29 | 10,396 | -2.15(-2.38%) |
Feb 03, 2023 | 89.25 | 91.06 | 88.55 | 90.45 | 7,149 | +1.90(+2.14%) |
Feb 02, 2023 | 91.64 | 91.64 | 88.15 | 88.55 | 9,468 | -1.74(-1.92%) |
Feb 01, 2023 | 88.26 | 91.59 | 88.26 | 90.29 | 8,733 | +2.59(+2.95%) |
Jan 31, 2023 | 84.64 | 89.15 | 84.64 | 87.70 | 7,709 | +3.31(+3.92%) |
Jan 30, 2023 | 84.39 | 85.37 | 84.39 | 84.39 | 3,970 | +0.35(+0.41%) |
Jan 27, 2023 | 87.82 | 87.82 | 83.96 | 84.04 | 3,918 | -2.26(-2.62%) |
Jan 26, 2023 | 85.98 | 86.45 | 84.52 | 86.31 | 2,338 | +1.22(+1.44%) |
Jan 25, 2023 | 84.64 | 85.56 | 84.39 | 85.09 | 7,723 | -0.30(-0.35%) |
Jan 24, 2023 | 86.65 | 87.87 | 85.38 | 85.38 | 10,970 | -2.68(-3.04%) |
Jan 23, 2023 | 85.58 | 88.47 | 85.58 | 88.07 | 6,339 | +3.03(+3.56%) |
Jan 20, 2023 | 85.54 | 86.25 | 82.68 | 85.04 | 16,553 | -0.15(-0.17%) |
Jan 19, 2023 | 84.57 | 85.58 | 84.31 | 85.19 | 14,971 | +0.20(+0.23%) |
Jan 18, 2023 | 84.52 | 87.32 | 84.04 | 84.99 | 10,099 | +0.49(+0.58%) |
Jan 17, 2023 | 86.01 | 87.93 | 84.50 | 84.50 | 4,662 | -2.24(-2.59%) |
Jan 13, 2023 | 86.38 | 89.25 | 85.26 | 86.74 | 13,958 | -0.55(-0.63%) |
Jan 12, 2023 | 84.31 | 87.29 | 84.31 | 87.29 | 11,460 | +3.78(+4.53%) |
Jan 11, 2023 | 82.41 | 84.49 | 82.41 | 83.51 | 5,474 | +1.60(+1.95%) |
Jan 10, 2023 | 80.78 | 83.99 | 80.78 | 81.91 | 8,821 | +0.89(+1.10%) |
Jan 09, 2023 | 80.15 | 81.02 | 79.68 | 81.02 | 4,193 | +1.53(+1.92%) |
Jan 06, 2023 | 79.03 | 80.39 | 78.30 | 79.49 | 25,414 | +0.76(+0.97%) |
Jan 05, 2023 | 81.34 | 81.34 | 77.96 | 78.72 | 11,150 | -1.85(-2.29%) |
Jan 04, 2023 | 86.19 | 86.19 | 79.46 | 80.57 | 10,285 | +0.94(+1.18%) |