Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.59 | 104.07 | 101.33 | 103.88 | 28,140,054 | +2.68(+2.65%) |
Mar 30, 2023 | 101.33 | 101.50 | 100.18 | 101.20 | 25,030,224 | -0.58(-0.57%) |
Mar 29, 2023 | 102.60 | 102.70 | 100.92 | 101.78 | 26,169,280 | +0.54(+0.53%) |
Mar 28, 2023 | 102.88 | 102.88 | 100.17 | 101.25 | 24,935,764 | -1.70(-1.65%) |
Mar 27, 2023 | 105.20 | 105.28 | 102.51 | 102.94 | 25,467,132 | -3.00(-2.83%) |
Mar 24, 2023 | 105.62 | 106.04 | 104.62 | 105.94 | 25,273,780 | -0.20(-0.19%) |
Mar 23, 2023 | 105.77 | 106.98 | 105.29 | 106.14 | 31,410,888 | +2.04(+1.96%) |
Mar 22, 2023 | 105.02 | 107.39 | 104.09 | 104.10 | 32,363,986 | -1.62(-1.53%) |
Mar 21, 2023 | 101.86 | 105.84 | 101.74 | 105.72 | 33,149,368 | +3.91(+3.84%) |
Mar 20, 2023 | 100.94 | 102.46 | 100.67 | 101.81 | 26,055,984 | -0.53(-0.52%) |
Mar 17, 2023 | 100.72 | 103.58 | 100.64 | 102.34 | 76,239,640 | +1.39(+1.38%) |
Mar 16, 2023 | 96.46 | 101.85 | 95.76 | 100.95 | 54,617,568 | +4.51(+4.68%) |
Mar 15, 2023 | 93.43 | 97.14 | 92.93 | 96.44 | 38,399,236 | +2.30(+2.44%) |
Mar 14, 2023 | 92.96 | 94.72 | 92.67 | 94.14 | 32,335,578 | +2.59(+2.83%) |
Mar 13, 2023 | 90.47 | 92.97 | 89.84 | 91.56 | 31,533,390 | +0.65(+0.71%) |
Mar 10, 2023 | 92.39 | 93.07 | 90.70 | 90.91 | 32,887,758 | -1.65(-1.78%) |
Mar 09, 2023 | 94.38 | 95.81 | 92.25 | 92.55 | 24,437,720 | -1.99(-2.10%) |
Mar 08, 2023 | 94.29 | 96.13 | 94.30 | 94.54 | 25,403,800 | +0.48(+0.51%) |
Mar 07, 2023 | 95.31 | 95.98 | 93.74 | 94.06 | 24,108,562 | -1.41(-1.48%) |
Mar 06, 2023 | 94.25 | 96.19 | 94.19 | 95.47 | 28,305,554 | +1.56(+1.66%) |
Mar 03, 2023 | 92.63 | 94.00 | 92.55 | 93.91 | 30,281,496 | +1.71(+1.85%) |
Mar 02, 2023 | 89.76 | 92.37 | 89.67 | 92.21 | 23,356,388 | +1.80(+1.99%) |
Mar 01, 2023 | 90.06 | 91.10 | 89.75 | 90.41 | 26,302,336 | +0.21(+0.23%) |
Feb 28, 2023 | 89.44 | 91.35 | 89.42 | 90.20 | 30,714,706 | +0.20(+0.22%) |
Feb 27, 2023 | 89.99 | 90.35 | 89.51 | 90.00 | 22,724,040 | +0.75(+0.84%) |
Feb 24, 2023 | 89.53 | 90.03 | 88.76 | 89.25 | 31,331,362 | -1.72(-1.89%) |
Feb 23, 2023 | 92.03 | 92.03 | 89.91 | 90.97 | 32,423,210 | -0.73(-0.80%) |
Feb 22, 2023 | 91.83 | 92.25 | 90.77 | 91.70 | 29,893,940 | -0.25(-0.27%) |
Feb 21, 2023 | 93.13 | 93.31 | 91.90 | 91.95 | 28,367,466 | -2.54(-2.69%) |
Feb 17, 2023 | 94.96 | 95.64 | 93.34 | 94.48 | 31,130,568 | -1.19(-1.24%) |
Feb 16, 2023 | 95.43 | 97.77 | 94.86 | 95.67 | 35,627,184 | -1.32(-1.36%) |
Feb 15, 2023 | 94.63 | 97.23 | 94.25 | 96.99 | 37,008,120 | +2.16(+2.28%) |
Feb 14, 2023 | 94.55 | 95.07 | 92.54 | 94.83 | 42,507,444 | -0.06(-0.06%) |
Feb 13, 2023 | 94.90 | 95.24 | 93.94 | 94.89 | 43,103,084 | +0.14(+0.15%) |
Feb 10, 2023 | 95.63 | 96.91 | 94.42 | 94.75 | 49,381,408 | -0.60(-0.63%) |
Feb 09, 2023 | 100.43 | 100.50 | 93.75 | 95.35 | 97,801,520 | -4.53(-4.54%) |
Feb 08, 2023 | 102.57 | 103.46 | 98.34 | 99.89 | 73,543,920 | -8.03(-7.44%) |
Feb 07, 2023 | 103.51 | 108.55 | 103.43 | 107.92 | 33,805,544 | +4.56(+4.42%) |
Feb 06, 2023 | 102.56 | 104.58 | 102.09 | 103.35 | 25,568,846 | -1.75(-1.66%) |
Feb 03, 2023 | 103.39 | 107.90 | 103.18 | 105.10 | 36,865,400 | -3.58(-3.29%) |
Feb 02, 2023 | 106.67 | 108.68 | 106.42 | 108.68 | 46,459,156 | +7.36(+7.27%) |
Feb 01, 2023 | 99.63 | 102.07 | 98.31 | 101.31 | 26,297,540 | +1.56(+1.56%) |
Jan 31, 2023 | 97.75 | 99.80 | 97.68 | 99.76 | 22,307,428 | +1.92(+1.96%) |
Jan 30, 2023 | 98.64 | 99.30 | 97.41 | 97.84 | 24,367,716 | -2.76(-2.74%) |
Jan 27, 2023 | 98.94 | 101.47 | 98.86 | 100.60 | 29,303,664 | +1.55(+1.56%) |
Jan 26, 2023 | 98.17 | 99.10 | 96.71 | 99.05 | 24,192,436 | +2.43(+2.51%) |
Jan 25, 2023 | 97.09 | 97.61 | 95.15 | 96.62 | 31,000,012 | -2.48(-2.50%) |
Jan 24, 2023 | 99.44 | 100.97 | 98.59 | 99.10 | 29,832,772 | -2.00(-1.98%) |
Jan 23, 2023 | 99.02 | 101.28 | 98.64 | 101.09 | 31,789,398 | +1.93(+1.94%) |
Jan 20, 2023 | 95.84 | 99.31 | 95.80 | 99.17 | 53,766,220 | +5.36(+5.72%) |
Jan 19, 2023 | 91.29 | 94.29 | 91.28 | 93.80 | 29,222,602 | +2.13(+2.32%) |
Jan 18, 2023 | 92.83 | 93.48 | 91.30 | 91.68 | 19,645,162 | -0.38(-0.41%) |
Jan 17, 2023 | 92.67 | 92.86 | 90.74 | 92.06 | 22,951,070 | -0.64(-0.69%) |
Jan 13, 2023 | 91.43 | 92.87 | 90.83 | 92.69 | 18,652,018 | +0.89(+0.97%) |
Jan 12, 2023 | 92.30 | 92.51 | 90.47 | 91.81 | 22,771,652 | -0.35(-0.38%) |
Jan 11, 2023 | 89.96 | 92.34 | 89.64 | 92.16 | 25,984,604 | +3.02(+3.38%) |
Jan 10, 2023 | 86.62 | 89.37 | 86.60 | 89.14 | 22,872,742 | +0.44(+0.50%) |
Jan 09, 2023 | 89.09 | 90.73 | 88.48 | 88.70 | 23,003,736 | +0.66(+0.75%) |
Jan 06, 2023 | 87.26 | 88.37 | 85.47 | 88.04 | 26,643,118 | +1.37(+1.58%) |
Jan 05, 2023 | 87.97 | 88.11 | 86.46 | 86.67 | 23,147,832 | -1.94(-2.19%) |
Jan 04, 2023 | 90.91 | 91.01 | 87.71 | 88.61 | 27,046,958 | -0.99(-1.10%) |