Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 94.19 | 95.40 | 94.17 | 95.35 | 5,026,519 | +1.75(+1.86%) |
Mar 30, 2023 | 94.32 | 94.56 | 93.21 | 93.60 | 3,216,369 | -0.03(-0.03%) |
Mar 29, 2023 | 93.97 | 93.97 | 92.92 | 93.63 | 3,256,366 | +0.63(+0.68%) |
Mar 28, 2023 | 92.58 | 93.38 | 92.40 | 93.00 | 2,852,863 | +0.07(+0.07%) |
Mar 27, 2023 | 93.16 | 93.43 | 92.31 | 92.93 | 3,886,316 | +0.99(+1.07%) |
Mar 24, 2023 | 90.10 | 92.11 | 89.56 | 91.94 | 4,240,480 | +0.97(+1.06%) |
Mar 23, 2023 | 92.32 | 93.19 | 90.23 | 90.98 | 4,433,270 | -0.76(-0.83%) |
Mar 22, 2023 | 94.17 | 94.65 | 91.71 | 91.74 | 4,459,811 | -2.53(-2.68%) |
Mar 21, 2023 | 94.35 | 95.27 | 93.79 | 94.26 | 4,173,524 | +1.55(+1.67%) |
Mar 20, 2023 | 92.26 | 93.87 | 92.26 | 92.71 | 7,602,513 | +1.34(+1.46%) |
Mar 17, 2023 | 92.99 | 93.25 | 91.16 | 91.38 | 18,008,380 | -2.67(-2.84%) |
Mar 16, 2023 | 91.51 | 94.72 | 90.87 | 94.05 | 7,919,349 | +1.47(+1.59%) |
Mar 15, 2023 | 91.59 | 92.69 | 90.89 | 92.57 | 5,974,812 | -1.50(-1.60%) |
Mar 14, 2023 | 94.79 | 95.53 | 93.01 | 94.08 | 5,239,938 | +1.88(+2.04%) |
Mar 13, 2023 | 92.46 | 93.97 | 91.54 | 92.20 | 10,445,648 | -2.29(-2.42%) |
Mar 10, 2023 | 96.42 | 96.44 | 93.52 | 94.49 | 6,874,617 | -2.43(-2.50%) |
Mar 09, 2023 | 99.22 | 99.46 | 96.81 | 96.92 | 4,781,596 | -2.26(-2.28%) |
Mar 08, 2023 | 99.09 | 99.52 | 98.35 | 99.18 | 3,420,036 | +0.17(+0.17%) |
Mar 07, 2023 | 99.93 | 100.22 | 98.69 | 99.01 | 3,691,535 | -0.99(-0.99%) |
Mar 06, 2023 | 102.37 | 102.37 | 99.53 | 100.00 | 5,262,002 | -2.32(-2.27%) |
Mar 03, 2023 | 101.67 | 102.53 | 100.80 | 102.32 | 4,218,776 | +1.18(+1.17%) |
Mar 02, 2023 | 100.01 | 101.35 | 99.71 | 101.14 | 3,452,261 | +0.30(+0.30%) |
Mar 01, 2023 | 100.51 | 101.19 | 100.04 | 100.84 | 3,998,561 | +0.24(+0.23%) |
Feb 28, 2023 | 100.60 | 101.54 | 100.52 | 100.60 | 2,545,380 | -0.03(-0.03%) |
Feb 27, 2023 | 101.28 | 101.77 | 100.38 | 100.63 | 2,954,823 | +0.22(+0.22%) |
Feb 24, 2023 | 99.82 | 100.46 | 99.38 | 100.41 | 3,320,225 | -0.78(-0.77%) |
Feb 23, 2023 | 101.13 | 101.66 | 99.88 | 101.18 | 3,111,610 | +0.62(+0.62%) |
Feb 22, 2023 | 100.42 | 101.19 | 100.06 | 100.56 | 3,688,309 | +0.38(+0.38%) |
Feb 21, 2023 | 101.98 | 102.36 | 100.13 | 100.18 | 4,655,670 | -3.08(-2.99%) |
Feb 17, 2023 | 103.12 | 103.43 | 102.31 | 103.26 | 2,700,538 | +0.18(+0.17%) |
Feb 16, 2023 | 102.50 | 104.00 | 102.16 | 103.09 | 4,172,565 | -0.69(-0.66%) |
Feb 15, 2023 | 101.95 | 103.81 | 101.86 | 103.78 | 2,436,182 | +0.97(+0.95%) |
Feb 14, 2023 | 102.57 | 103.60 | 101.76 | 102.80 | 2,394,949 | -0.33(-0.32%) |
Feb 13, 2023 | 102.24 | 103.15 | 101.36 | 103.14 | 3,450,169 | +1.32(+1.29%) |
Feb 10, 2023 | 101.42 | 102.02 | 100.90 | 101.82 | 2,570,821 | +0.23(+0.23%) |
Feb 09, 2023 | 103.82 | 104.10 | 101.33 | 101.58 | 2,439,699 | -1.33(-1.29%) |
Feb 08, 2023 | 103.87 | 104.19 | 102.68 | 102.91 | 2,841,816 | -1.58(-1.51%) |
Feb 07, 2023 | 103.35 | 104.75 | 102.61 | 104.49 | 3,460,004 | +0.73(+0.70%) |
Feb 06, 2023 | 104.72 | 105.01 | 103.38 | 103.77 | 3,068,915 | -1.75(-1.66%) |
Feb 03, 2023 | 104.69 | 106.35 | 104.55 | 105.51 | 5,635,337 | -0.29(-0.27%) |
Feb 02, 2023 | 104.02 | 106.17 | 104.02 | 105.80 | 4,708,394 | +2.39(+2.31%) |
Feb 01, 2023 | 101.63 | 104.33 | 101.19 | 103.41 | 4,262,225 | +1.58(+1.55%) |
Jan 31, 2023 | 99.63 | 101.87 | 99.63 | 101.83 | 3,056,153 | +2.51(+2.52%) |
Jan 30, 2023 | 99.51 | 100.57 | 99.27 | 99.32 | 2,767,808 | -1.11(-1.11%) |
Jan 27, 2023 | 99.81 | 100.83 | 99.63 | 100.43 | 2,979,467 | +0.40(+0.40%) |
Jan 26, 2023 | 100.07 | 100.61 | 98.82 | 100.03 | 5,972,390 | +0.71(+0.71%) |
Jan 25, 2023 | 98.34 | 99.45 | 97.74 | 99.32 | 3,369,936 | +0.25(+0.25%) |
Jan 24, 2023 | 98.99 | 99.57 | 98.59 | 99.08 | 2,458,313 | -0.34(-0.35%) |
Jan 23, 2023 | 98.56 | 99.81 | 98.19 | 99.42 | 2,935,644 | +1.08(+1.10%) |
Jan 20, 2023 | 97.35 | 98.38 | 96.46 | 98.34 | 2,898,871 | +1.45(+1.50%) |
Jan 19, 2023 | 97.03 | 97.40 | 96.18 | 96.89 | 3,694,430 | -0.84(-0.85%) |
Jan 18, 2023 | 99.64 | 100.31 | 97.64 | 97.72 | 3,144,148 | -1.56(-1.57%) |
Jan 17, 2023 | 99.62 | 99.97 | 99.08 | 99.28 | 3,969,941 | -0.35(-0.35%) |
Jan 13, 2023 | 98.32 | 99.81 | 98.17 | 99.64 | 3,202,353 | +0.61(+0.62%) |
Jan 12, 2023 | 98.35 | 99.17 | 97.37 | 99.03 | 4,028,719 | +1.38(+1.41%) |
Jan 11, 2023 | 96.78 | 97.67 | 96.77 | 97.65 | 4,861,983 | +1.09(+1.13%) |
Jan 10, 2023 | 95.25 | 96.62 | 94.95 | 96.56 | 2,467,256 | +1.23(+1.29%) |
Jan 09, 2023 | 95.97 | 96.48 | 95.20 | 95.33 | 3,333,584 | -0.01(-0.01%) |
Jan 06, 2023 | 93.98 | 95.55 | 93.57 | 95.34 | 3,458,825 | +2.19(+2.35%) |
Jan 05, 2023 | 93.34 | 93.77 | 92.38 | 93.15 | 3,003,713 | -0.82(-0.87%) |
Jan 04, 2023 | 93.47 | 94.69 | 93.45 | 93.97 | 4,751,440 | +1.12(+1.21%) |