Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 91.85 | 94.30 | 91.30 | 92.94 | 682,679 | +1.50(+1.64%) |
Mar 30, 2023 | 91.94 | 93.00 | 90.85 | 91.44 | 382,688 | +0.82(+0.90%) |
Mar 29, 2023 | 90.63 | 92.48 | 89.60 | 90.62 | 416,687 | +1.17(+1.31%) |
Mar 28, 2023 | 92.05 | 92.30 | 89.04 | 89.45 | 503,131 | -3.07(-3.32%) |
Mar 27, 2023 | 91.29 | 92.95 | 90.35 | 92.52 | 682,986 | +2.06(+2.28%) |
Mar 24, 2023 | 90.35 | 91.57 | 89.27 | 90.46 | 696,695 | +1.58(+1.78%) |
Mar 23, 2023 | 89.40 | 91.03 | 87.62 | 88.88 | 655,041 | +0.35(+0.40%) |
Mar 22, 2023 | 89.54 | 90.73 | 88.17 | 88.53 | 748,565 | -0.66(-0.75%) |
Mar 21, 2023 | 85.04 | 90.04 | 84.67 | 89.19 | 1,070,649 | +5.39(+6.44%) |
Mar 20, 2023 | 84.02 | 85.21 | 82.78 | 83.80 | 522,450 | +0.02(+0.02%) |
Mar 17, 2023 | 84.64 | 85.45 | 83.14 | 83.78 | 866,983 | -1.39(-1.63%) |
Mar 16, 2023 | 83.53 | 86.65 | 81.90 | 85.17 | 672,122 | +1.69(+2.02%) |
Mar 15, 2023 | 82.62 | 84.12 | 82.15 | 83.48 | 860,225 | -1.04(-1.23%) |
Mar 14, 2023 | 83.80 | 84.91 | 82.45 | 84.52 | 880,705 | +2.88(+3.53%) |
Mar 13, 2023 | 81.51 | 84.16 | 80.25 | 81.64 | 985,754 | -1.37(-1.65%) |
Mar 10, 2023 | 86.92 | 87.65 | 82.84 | 83.01 | 1,134,668 | -3.99(-4.59%) |
Mar 09, 2023 | 88.00 | 88.95 | 86.49 | 87.00 | 847,499 | -1.21(-1.37%) |
Mar 08, 2023 | 89.19 | 91.03 | 87.74 | 88.21 | 773,249 | -0.98(-1.10%) |
Mar 07, 2023 | 88.71 | 91.00 | 88.27 | 89.19 | 1,184,350 | +0.80(+0.91%) |
Mar 06, 2023 | 92.00 | 92.49 | 87.62 | 88.39 | 2,499,992 | -6.39(-6.74%) |
Mar 03, 2023 | 93.88 | 95.00 | 89.97 | 94.78 | 1,620,195 | +0.37(+0.39%) |
Mar 02, 2023 | 84.84 | 96.89 | 84.14 | 94.41 | 2,349,871 | +5.63(+6.34%) |
Mar 01, 2023 | 89.62 | 90.75 | 86.62 | 88.78 | 2,039,148 | -2.02(-2.22%) |
Feb 28, 2023 | 93.56 | 95.01 | 89.55 | 90.80 | 1,918,515 | +0.78(+0.87%) |
Feb 27, 2023 | 92.79 | 92.79 | 89.31 | 90.02 | 1,238,671 | -2.05(-2.23%) |
Feb 24, 2023 | 89.92 | 93.19 | 89.31 | 92.07 | 884,365 | +0.29(+0.32%) |
Feb 23, 2023 | 90.33 | 92.38 | 86.98 | 91.78 | 1,121,718 | +2.74(+3.08%) |
Feb 22, 2023 | 88.00 | 89.41 | 85.28 | 89.04 | 1,189,314 | +2.13(+2.45%) |
Feb 21, 2023 | 93.48 | 94.12 | 86.34 | 86.91 | 1,351,807 | -7.93(-8.36%) |
Feb 17, 2023 | 93.80 | 95.47 | 92.52 | 94.84 | 681,226 | +1.03(+1.10%) |
Feb 16, 2023 | 95.98 | 98.87 | 93.72 | 93.81 | 717,126 | -2.85(-2.95%) |
Feb 15, 2023 | 96.62 | 97.50 | 94.70 | 96.66 | 488,796 | +0.48(+0.50%) |
Feb 14, 2023 | 96.53 | 99.09 | 95.61 | 96.18 | 517,251 | -1.68(-1.72%) |
Feb 13, 2023 | 97.87 | 99.30 | 95.17 | 97.86 | 890,158 | +0.73(+0.75%) |
Feb 10, 2023 | 95.48 | 98.23 | 93.52 | 97.13 | 538,847 | +0.72(+0.75%) |
Feb 09, 2023 | 98.92 | 100.58 | 95.67 | 96.41 | 797,300 | -1.00(-1.03%) |
Feb 08, 2023 | 98.27 | 99.87 | 96.89 | 97.41 | 450,350 | -0.72(-0.73%) |
Feb 07, 2023 | 99.19 | 100.11 | 95.32 | 98.13 | 1,074,537 | -1.32(-1.33%) |
Feb 06, 2023 | 95.57 | 101.97 | 94.59 | 99.45 | 2,050,957 | +7.32(+7.95%) |
Feb 03, 2023 | 92.50 | 95.87 | 90.85 | 92.13 | 1,397,518 | -2.00(-2.12%) |
Feb 02, 2023 | 101.88 | 103.75 | 93.35 | 94.13 | 1,656,207 | -6.32(-6.29%) |
Feb 01, 2023 | 100.16 | 101.82 | 96.10 | 100.45 | 736,616 | +0.13(+0.13%) |
Jan 31, 2023 | 98.30 | 100.58 | 97.78 | 100.32 | 484,414 | +2.59(+2.65%) |
Jan 30, 2023 | 98.10 | 100.49 | 97.01 | 97.73 | 477,951 | -1.30(-1.31%) |
Jan 27, 2023 | 101.76 | 101.89 | 97.97 | 99.03 | 703,838 | -3.13(-3.06%) |
Jan 26, 2023 | 102.86 | 103.99 | 100.30 | 102.16 | 450,680 | +0.73(+0.72%) |
Jan 25, 2023 | 101.81 | 101.81 | 98.30 | 101.43 | 702,543 | -2.59(-2.49%) |
Jan 24, 2023 | 102.86 | 108.02 | 102.13 | 104.02 | 849,944 | +0.62(+0.60%) |
Jan 23, 2023 | 99.71 | 104.01 | 98.31 | 103.40 | 688,373 | +3.52(+3.52%) |
Jan 20, 2023 | 99.10 | 100.18 | 95.65 | 99.88 | 1,089,830 | +2.07(+2.12%) |
Jan 19, 2023 | 99.74 | 102.00 | 97.38 | 97.81 | 979,780 | -4.02(-3.95%) |
Jan 18, 2023 | 113.53 | 114.49 | 101.57 | 101.83 | 1,533,214 | -10.85(-9.63%) |
Jan 17, 2023 | 111.36 | 116.01 | 109.39 | 112.68 | 1,177,426 | +2.50(+2.27%) |
Jan 13, 2023 | 105.12 | 110.52 | 104.59 | 110.18 | 951,030 | +3.78(+3.55%) |
Jan 12, 2023 | 106.98 | 109.94 | 104.04 | 106.40 | 801,373 | -0.17(-0.16%) |
Jan 11, 2023 | 102.27 | 108.80 | 101.25 | 106.57 | 1,300,543 | +5.33(+5.26%) |
Jan 10, 2023 | 97.05 | 101.71 | 96.00 | 101.24 | 834,744 | +3.57(+3.66%) |
Jan 09, 2023 | 99.00 | 102.25 | 97.58 | 97.67 | 638,250 | +0.41(+0.42%) |
Jan 06, 2023 | 101.32 | 103.90 | 96.76 | 97.26 | 1,055,391 | -3.97(-3.92%) |
Jan 05, 2023 | 99.97 | 103.56 | 99.00 | 101.23 | 601,306 | +0.32(+0.32%) |
Jan 04, 2023 | 103.34 | 103.38 | 98.21 | 100.91 | 822,587 | +0.44(+0.44%) |