Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.86 | 93.66 | 91.82 | 92.40 | 1,333,832 | +0.17(+0.19%) |
Mar 30, 2023 | 94.70 | 94.80 | 91.65 | 92.23 | 1,382,515 | -1.61(-1.71%) |
Mar 29, 2023 | 94.55 | 94.66 | 93.30 | 93.84 | 1,478,664 | +0.39(+0.41%) |
Mar 28, 2023 | 92.57 | 94.17 | 92.32 | 93.45 | 1,363,439 | +0.74(+0.80%) |
Mar 27, 2023 | 91.79 | 93.47 | 91.32 | 92.70 | 1,366,617 | +1.84(+2.02%) |
Mar 24, 2023 | 89.96 | 91.33 | 88.56 | 90.87 | 1,417,132 | +0.38(+0.42%) |
Mar 23, 2023 | 92.80 | 94.46 | 89.88 | 90.49 | 1,605,259 | -2.03(-2.20%) |
Mar 22, 2023 | 94.42 | 94.99 | 92.44 | 92.52 | 1,134,653 | -1.51(-1.60%) |
Mar 21, 2023 | 93.18 | 94.06 | 91.70 | 94.03 | 1,677,866 | +2.09(+2.27%) |
Mar 20, 2023 | 89.48 | 93.21 | 89.43 | 91.94 | 2,578,405 | +2.83(+3.18%) |
Mar 17, 2023 | 93.21 | 93.78 | 88.97 | 89.11 | 4,007,532 | -4.46(-4.77%) |
Mar 16, 2023 | 92.00 | 94.87 | 92.00 | 93.57 | 2,295,200 | -0.07(-0.07%) |
Mar 15, 2023 | 98.45 | 98.67 | 92.40 | 93.63 | 7,191,831 | -7.58(-7.48%) |
Mar 14, 2023 | 97.44 | 103.50 | 96.70 | 101.21 | 41,279,292 | +12.80(+14.48%) |
Mar 13, 2023 | 88.03 | 88.65 | 86.14 | 88.41 | 1,817,798 | -1.12(-1.25%) |
Mar 10, 2023 | 91.65 | 91.76 | 89.12 | 89.53 | 1,075,780 | -2.28(-2.49%) |
Mar 09, 2023 | 93.68 | 94.54 | 91.79 | 91.81 | 1,050,609 | -1.85(-1.97%) |
Mar 08, 2023 | 94.01 | 94.33 | 92.93 | 93.66 | 652,144 | -0.35(-0.37%) |
Mar 07, 2023 | 94.03 | 94.62 | 93.04 | 94.01 | 914,359 | -0.85(-0.90%) |
Mar 06, 2023 | 95.28 | 95.52 | 94.33 | 94.86 | 1,018,468 | -0.69(-0.72%) |
Mar 03, 2023 | 94.06 | 95.84 | 93.77 | 95.55 | 1,088,269 | +1.17(+1.24%) |
Mar 02, 2023 | 91.95 | 95.03 | 91.56 | 94.38 | 885,437 | +2.31(+2.51%) |
Mar 01, 2023 | 92.05 | 93.00 | 91.78 | 92.07 | 683,743 | -0.32(-0.35%) |
Feb 28, 2023 | 93.75 | 93.75 | 91.87 | 92.39 | 1,371,820 | -1.63(-1.74%) |
Feb 27, 2023 | 94.77 | 95.75 | 94.00 | 94.02 | 823,657 | -0.84(-0.89%) |
Feb 24, 2023 | 94.95 | 95.16 | 94.19 | 94.86 | 719,771 | -0.35(-0.37%) |
Feb 23, 2023 | 95.50 | 96.39 | 94.60 | 95.21 | 629,357 | +0.55(+0.58%) |
Feb 22, 2023 | 93.19 | 95.47 | 92.88 | 94.66 | 839,202 | +1.63(+1.75%) |
Feb 21, 2023 | 93.93 | 94.43 | 93.03 | 93.03 | 1,300,198 | -1.35(-1.43%) |
Feb 17, 2023 | 93.85 | 94.76 | 92.82 | 94.39 | 777,925 | +0.02(+0.02%) |
Feb 16, 2023 | 95.63 | 96.09 | 94.37 | 94.37 | 837,398 | -1.79(-1.86%) |
Feb 15, 2023 | 95.89 | 96.21 | 95.12 | 96.16 | 1,019,410 | +0.06(+0.07%) |
Feb 14, 2023 | 94.68 | 96.13 | 94.05 | 96.09 | 1,186,304 | +1.65(+1.75%) |
Feb 13, 2023 | 94.60 | 94.72 | 93.28 | 94.44 | 1,749,271 | -0.62(-0.66%) |
Feb 10, 2023 | 93.24 | 95.59 | 92.72 | 95.07 | 1,413,530 | +2.68(+2.90%) |
Feb 09, 2023 | 92.73 | 94.94 | 91.65 | 92.38 | 1,688,639 | -2.01(-2.13%) |
Feb 08, 2023 | 94.60 | 99.40 | 93.96 | 94.39 | 1,921,009 | -0.74(-0.78%) |
Feb 07, 2023 | 95.52 | 95.76 | 93.67 | 95.13 | 1,239,148 | -0.60(-0.62%) |
Feb 06, 2023 | 94.36 | 95.79 | 93.59 | 95.73 | 1,264,745 | +1.44(+1.53%) |
Feb 03, 2023 | 95.04 | 95.97 | 93.78 | 94.29 | 1,206,535 | -0.61(-0.64%) |
Feb 02, 2023 | 95.73 | 95.87 | 93.36 | 94.89 | 1,348,755 | -1.36(-1.41%) |
Feb 01, 2023 | 95.24 | 96.66 | 94.54 | 96.25 | 881,817 | +0.98(+1.03%) |
Jan 31, 2023 | 93.44 | 95.44 | 93.11 | 95.27 | 1,067,437 | +1.95(+2.09%) |
Jan 30, 2023 | 93.51 | 93.91 | 92.60 | 93.32 | 770,125 | -0.51(-0.54%) |
Jan 27, 2023 | 96.13 | 96.38 | 93.79 | 93.83 | 922,961 | -2.07(-2.16%) |
Jan 26, 2023 | 93.66 | 96.02 | 92.30 | 95.89 | 1,334,741 | +2.76(+2.96%) |
Jan 25, 2023 | 92.01 | 93.15 | 90.74 | 93.13 | 1,157,560 | +0.30(+0.32%) |
Jan 24, 2023 | 91.31 | 93.18 | 90.80 | 92.84 | 1,002,986 | +0.88(+0.96%) |
Jan 23, 2023 | 93.25 | 93.59 | 90.75 | 91.95 | 1,428,524 | -1.71(-1.83%) |
Jan 20, 2023 | 95.08 | 96.25 | 92.46 | 93.66 | 1,163,428 | -0.92(-0.98%) |
Jan 19, 2023 | 93.97 | 95.84 | 93.65 | 94.59 | 772,128 | +0.48(+0.51%) |
Jan 18, 2023 | 97.14 | 98.35 | 93.98 | 94.10 | 940,367 | -3.18(-3.27%) |
Jan 17, 2023 | 97.07 | 98.43 | 96.74 | 97.29 | 759,439 | +0.75(+0.78%) |
Jan 13, 2023 | 96.65 | 96.91 | 95.73 | 96.54 | 619,843 | -0.12(-0.12%) |
Jan 12, 2023 | 94.89 | 97.33 | 94.27 | 96.65 | 1,030,253 | +2.00(+2.11%) |
Jan 11, 2023 | 94.88 | 95.17 | 93.95 | 94.65 | 592,670 | +0.91(+0.97%) |
Jan 10, 2023 | 94.94 | 95.43 | 92.75 | 93.74 | 944,288 | -0.51(-0.54%) |
Jan 09, 2023 | 92.86 | 95.35 | 92.29 | 94.25 | 1,295,298 | +1.37(+1.47%) |
Jan 06, 2023 | 90.72 | 93.25 | 90.56 | 92.88 | 996,736 | +3.31(+3.69%) |
Jan 05, 2023 | 91.93 | 92.03 | 88.20 | 89.58 | 1,466,416 | -1.75(-1.92%) |
Jan 04, 2023 | 91.78 | 92.51 | 89.73 | 91.33 | 1,467,984 | -0.55(-0.60%) |