Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 87.80 | 88.83 | 87.74 | 88.64 | 1,501,801 | +1.39(+1.59%) |
Mar 30, 2023 | 87.15 | 87.75 | 86.81 | 87.25 | 1,284,744 | +1.07(+1.24%) |
Mar 29, 2023 | 86.84 | 87.10 | 85.97 | 86.18 | 1,613,720 | +0.32(+0.37%) |
Mar 28, 2023 | 86.55 | 86.56 | 84.98 | 85.87 | 1,691,812 | -0.52(-0.60%) |
Mar 27, 2023 | 82.57 | 86.75 | 81.93 | 86.39 | 2,628,816 | +5.16(+6.35%) |
Mar 24, 2023 | 80.28 | 81.39 | 79.28 | 81.23 | 1,429,856 | +0.73(+0.91%) |
Mar 23, 2023 | 79.26 | 80.67 | 79.17 | 80.50 | 2,037,859 | +1.24(+1.57%) |
Mar 22, 2023 | 80.55 | 81.39 | 79.01 | 79.25 | 2,281,843 | -1.56(-1.93%) |
Mar 21, 2023 | 80.99 | 81.09 | 79.66 | 80.81 | 1,891,323 | +0.74(+0.93%) |
Mar 20, 2023 | 79.56 | 80.69 | 79.48 | 80.06 | 2,657,682 | +1.07(+1.35%) |
Mar 17, 2023 | 79.64 | 79.64 | 78.22 | 79.00 | 4,961,046 | -0.91(-1.13%) |
Mar 16, 2023 | 78.51 | 80.38 | 78.19 | 79.90 | 1,837,436 | +0.94(+1.20%) |
Mar 15, 2023 | 79.15 | 79.15 | 77.82 | 78.96 | 1,893,736 | -1.42(-1.77%) |
Mar 14, 2023 | 81.29 | 81.91 | 79.30 | 80.38 | 3,317,416 | +0.59(+0.74%) |
Mar 13, 2023 | 80.18 | 81.10 | 79.26 | 79.79 | 1,576,726 | -1.00(-1.24%) |
Mar 10, 2023 | 82.46 | 82.57 | 79.98 | 80.79 | 1,664,587 | -1.36(-1.66%) |
Mar 09, 2023 | 83.90 | 84.45 | 81.69 | 82.15 | 1,618,363 | -1.83(-2.18%) |
Mar 08, 2023 | 85.25 | 85.55 | 83.87 | 83.99 | 2,060,053 | -1.03(-1.21%) |
Mar 07, 2023 | 87.07 | 87.33 | 83.87 | 85.02 | 2,319,297 | -2.61(-2.97%) |
Mar 06, 2023 | 89.50 | 89.89 | 87.60 | 87.62 | 1,298,189 | -1.89(-2.11%) |
Mar 03, 2023 | 88.99 | 89.84 | 88.14 | 89.51 | 1,483,295 | +0.73(+0.82%) |
Mar 02, 2023 | 86.96 | 88.92 | 86.10 | 88.79 | 2,803,240 | +1.32(+1.51%) |
Mar 01, 2023 | 88.66 | 88.99 | 87.25 | 87.47 | 2,082,546 | -1.49(-1.67%) |
Feb 28, 2023 | 89.82 | 90.07 | 88.48 | 88.96 | 3,637,727 | -1.27(-1.41%) |
Feb 27, 2023 | 90.63 | 91.29 | 90.02 | 90.23 | 1,257,724 | +0.70(+0.78%) |
Feb 24, 2023 | 89.00 | 90.09 | 89.00 | 89.53 | 1,851,476 | -1.00(-1.11%) |
Feb 23, 2023 | 91.03 | 91.88 | 88.87 | 90.54 | 2,061,489 | -0.49(-0.53%) |
Feb 22, 2023 | 89.91 | 91.72 | 89.74 | 91.02 | 1,399,543 | +1.55(+1.73%) |
Feb 21, 2023 | 91.71 | 92.25 | 88.95 | 89.48 | 2,797,458 | -2.63(-2.86%) |
Feb 17, 2023 | 91.72 | 92.41 | 91.10 | 92.11 | 1,264,526 | +0.43(+0.47%) |
Feb 16, 2023 | 90.78 | 92.97 | 90.78 | 91.68 | 1,684,221 | -0.76(-0.83%) |
Feb 15, 2023 | 90.91 | 92.70 | 90.47 | 92.44 | 2,722,787 | +0.78(+0.85%) |
Feb 14, 2023 | 92.11 | 94.27 | 91.61 | 91.66 | 3,170,902 | -0.23(-0.25%) |
Feb 13, 2023 | 90.68 | 91.97 | 90.35 | 91.89 | 3,013,031 | +1.38(+1.53%) |
Feb 10, 2023 | 87.68 | 91.39 | 87.68 | 90.51 | 5,749,185 | +3.30(+3.79%) |
Feb 09, 2023 | 99.30 | 100.88 | 85.46 | 87.20 | 13,167,002 | -20.12(-18.75%) |
Feb 08, 2023 | 107.10 | 108.53 | 106.81 | 107.33 | 1,859,933 | -0.50(-0.46%) |
Feb 07, 2023 | 107.67 | 108.46 | 105.95 | 107.82 | 1,316,653 | +0.19(+0.18%) |
Feb 06, 2023 | 107.30 | 108.04 | 106.88 | 107.63 | 1,112,152 | -0.54(-0.50%) |
Feb 03, 2023 | 110.17 | 110.35 | 107.87 | 108.17 | 1,398,975 | -3.22(-2.89%) |
Feb 02, 2023 | 108.65 | 111.64 | 107.78 | 111.39 | 2,324,842 | +3.05(+2.81%) |
Feb 01, 2023 | 107.00 | 108.97 | 106.23 | 108.35 | 1,639,717 | +1.00(+0.93%) |
Jan 31, 2023 | 106.36 | 107.38 | 105.44 | 107.34 | 5,927,793 | +1.17(+1.11%) |
Jan 30, 2023 | 106.28 | 107.69 | 105.66 | 106.17 | 1,212,970 | -0.59(-0.55%) |
Jan 27, 2023 | 105.72 | 107.15 | 104.99 | 106.76 | 1,293,773 | +1.17(+1.11%) |
Jan 26, 2023 | 106.44 | 106.85 | 104.12 | 105.59 | 2,076,578 | -1.13(-1.06%) |
Jan 25, 2023 | 104.62 | 106.73 | 103.27 | 106.71 | 1,574,082 | +0.92(+0.87%) |
Jan 24, 2023 | 105.90 | 106.70 | 104.24 | 105.80 | 1,644,429 | -1.78(-1.65%) |
Jan 23, 2023 | 106.43 | 108.03 | 105.99 | 107.57 | 2,160,882 | +0.33(+0.30%) |
Jan 20, 2023 | 107.87 | 108.89 | 105.96 | 107.25 | 2,623,697 | +0.09(+0.08%) |
Jan 19, 2023 | 108.56 | 108.78 | 106.65 | 107.16 | 1,316,220 | -2.32(-2.12%) |
Jan 18, 2023 | 111.68 | 112.96 | 109.42 | 109.48 | 1,670,748 | -1.79(-1.61%) |
Jan 17, 2023 | 111.54 | 112.45 | 110.99 | 111.28 | 2,176,188 | +0.33(+0.29%) |
Jan 13, 2023 | 109.23 | 111.11 | 108.90 | 110.95 | 1,254,867 | +0.61(+0.55%) |
Jan 12, 2023 | 110.27 | 110.94 | 109.58 | 110.34 | 2,034,343 | +0.30(+0.27%) |
Jan 11, 2023 | 110.28 | 111.75 | 109.19 | 110.05 | 2,100,360 | -0.67(-0.60%) |
Jan 10, 2023 | 107.69 | 110.89 | 107.12 | 110.71 | 2,350,084 | +4.41(+4.15%) |
Jan 09, 2023 | 105.38 | 107.25 | 104.83 | 106.30 | 2,088,634 | +1.30(+1.24%) |
Jan 06, 2023 | 103.36 | 105.31 | 102.76 | 105.01 | 1,369,809 | +2.60(+2.53%) |
Jan 05, 2023 | 102.04 | 103.12 | 101.09 | 102.41 | 1,261,592 | -0.83(-0.80%) |
Jan 04, 2023 | 102.04 | 103.84 | 101.89 | 103.24 | 1,167,817 | +2.41(+2.39%) |