Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.11 | 88.01 | 86.03 | 87.62 | 508,036 | +1.20(+1.38%) |
Mar 30, 2023 | 87.05 | 87.58 | 85.80 | 86.42 | 362,702 | +0.93(+1.09%) |
Mar 29, 2023 | 84.04 | 86.32 | 82.66 | 85.50 | 532,674 | +3.30(+4.02%) |
Mar 28, 2023 | 82.81 | 83.11 | 80.95 | 82.19 | 382,892 | -0.92(-1.11%) |
Mar 27, 2023 | 85.04 | 85.69 | 82.86 | 83.11 | 381,552 | -0.89(-1.06%) |
Mar 24, 2023 | 83.80 | 84.67 | 82.68 | 84.00 | 658,984 | -1.09(-1.28%) |
Mar 23, 2023 | 84.53 | 86.83 | 83.54 | 85.09 | 531,786 | +2.23(+2.70%) |
Mar 22, 2023 | 85.55 | 87.27 | 82.78 | 82.86 | 505,461 | -3.01(-3.50%) |
Mar 21, 2023 | 87.19 | 88.36 | 85.17 | 85.86 | 606,949 | -0.60(-0.70%) |
Mar 20, 2023 | 86.32 | 87.29 | 85.63 | 86.46 | 633,144 | +0.46(+0.54%) |
Mar 17, 2023 | 89.43 | 89.47 | 85.74 | 86.00 | 1,451,218 | -3.64(-4.06%) |
Mar 16, 2023 | 84.92 | 90.08 | 84.11 | 89.64 | 754,454 | +3.57(+4.15%) |
Mar 15, 2023 | 85.69 | 86.46 | 83.99 | 86.07 | 680,333 | -1.93(-2.19%) |
Mar 14, 2023 | 88.58 | 90.00 | 86.90 | 88.00 | 697,659 | +1.97(+2.29%) |
Mar 13, 2023 | 85.16 | 87.23 | 84.28 | 86.03 | 542,847 | -0.46(-0.54%) |
Mar 10, 2023 | 89.31 | 90.09 | 85.74 | 86.49 | 687,979 | -2.69(-3.02%) |
Mar 09, 2023 | 91.75 | 93.40 | 89.01 | 89.18 | 499,052 | -2.83(-3.07%) |
Mar 08, 2023 | 90.40 | 92.32 | 90.40 | 92.01 | 682,932 | +1.91(+2.12%) |
Mar 07, 2023 | 91.77 | 92.69 | 89.86 | 90.10 | 674,409 | -1.93(-2.09%) |
Mar 06, 2023 | 95.97 | 96.70 | 91.56 | 92.03 | 617,577 | -3.41(-3.57%) |
Mar 03, 2023 | 94.30 | 95.74 | 92.48 | 95.44 | 592,464 | +1.92(+2.05%) |
Mar 02, 2023 | 91.52 | 94.20 | 90.41 | 93.52 | 472,830 | +0.04(+0.04%) |
Mar 01, 2023 | 95.83 | 96.20 | 93.39 | 93.48 | 666,292 | -2.35(-2.46%) |
Feb 28, 2023 | 94.45 | 98.73 | 94.27 | 95.84 | 1,393,061 | +4.70(+5.15%) |
Feb 27, 2023 | 91.87 | 92.61 | 90.40 | 91.14 | 748,798 | +0.65(+0.72%) |
Feb 24, 2023 | 89.86 | 91.63 | 89.20 | 90.49 | 632,508 | -1.45(-1.58%) |
Feb 23, 2023 | 92.97 | 93.01 | 90.40 | 91.94 | 701,032 | +1.39(+1.54%) |
Feb 22, 2023 | 91.08 | 91.78 | 89.15 | 90.55 | 971,906 | +0.09(+0.10%) |
Feb 21, 2023 | 92.14 | 93.18 | 90.20 | 90.46 | 774,442 | -3.48(-3.71%) |
Feb 17, 2023 | 96.23 | 96.67 | 92.50 | 93.94 | 853,084 | -2.95(-3.04%) |
Feb 16, 2023 | 97.36 | 98.42 | 96.36 | 96.89 | 695,181 | -2.03(-2.05%) |
Feb 15, 2023 | 97.36 | 99.21 | 96.76 | 98.93 | 656,349 | +0.65(+0.66%) |
Feb 14, 2023 | 96.61 | 99.37 | 95.06 | 98.27 | 555,690 | +0.10(+0.10%) |
Feb 13, 2023 | 97.91 | 98.61 | 94.46 | 98.18 | 810,509 | -1.29(-1.30%) |
Feb 10, 2023 | 99.53 | 99.84 | 97.81 | 99.47 | 492,808 | -1.00(-0.99%) |
Feb 09, 2023 | 104.27 | 104.77 | 99.98 | 100.46 | 642,525 | -2.21(-2.15%) |
Feb 08, 2023 | 104.63 | 105.48 | 102.35 | 102.67 | 472,762 | -2.90(-2.75%) |
Feb 07, 2023 | 104.08 | 105.80 | 102.09 | 105.57 | 596,256 | +2.07(+2.00%) |
Feb 06, 2023 | 104.41 | 105.09 | 101.77 | 103.50 | 522,689 | -4.25(-3.95%) |
Feb 03, 2023 | 108.48 | 110.96 | 107.48 | 107.75 | 557,711 | -3.68(-3.30%) |
Feb 02, 2023 | 109.39 | 112.60 | 108.77 | 111.43 | 546,510 | +3.85(+3.58%) |
Feb 01, 2023 | 101.31 | 108.75 | 100.91 | 107.59 | 843,766 | +6.66(+6.60%) |
Jan 31, 2023 | 97.26 | 100.97 | 96.41 | 100.93 | 777,989 | +3.64(+3.74%) |
Jan 30, 2023 | 101.53 | 102.23 | 96.75 | 97.29 | 762,592 | -6.52(-6.28%) |
Jan 27, 2023 | 103.24 | 104.82 | 102.02 | 103.81 | 606,805 | -1.49(-1.41%) |
Jan 26, 2023 | 103.65 | 105.44 | 101.46 | 105.30 | 625,470 | +3.00(+2.93%) |
Jan 25, 2023 | 99.41 | 102.64 | 98.69 | 102.30 | 393,530 | +0.41(+0.40%) |
Jan 24, 2023 | 102.20 | 103.87 | 101.29 | 101.89 | 540,324 | -2.09(-2.01%) |
Jan 23, 2023 | 98.34 | 104.26 | 98.14 | 103.98 | 902,275 | +5.71(+5.81%) |
Jan 20, 2023 | 96.05 | 98.61 | 94.99 | 98.27 | 686,273 | +3.98(+4.22%) |
Jan 19, 2023 | 96.12 | 96.66 | 93.30 | 94.30 | 915,002 | -3.32(-3.41%) |
Jan 18, 2023 | 99.65 | 101.02 | 97.50 | 97.62 | 702,032 | -0.87(-0.88%) |
Jan 17, 2023 | 98.67 | 98.97 | 96.69 | 98.49 | 530,837 | -0.86(-0.86%) |
Jan 13, 2023 | 96.91 | 99.48 | 96.84 | 99.35 | 524,864 | +1.33(+1.36%) |
Jan 12, 2023 | 98.32 | 98.32 | 95.37 | 98.02 | 889,618 | +0.46(+0.48%) |
Jan 11, 2023 | 96.53 | 97.60 | 94.46 | 97.55 | 969,629 | +0.20(+0.20%) |
Jan 10, 2023 | 96.87 | 98.39 | 95.51 | 97.36 | 644,988 | +0.30(+0.30%) |
Jan 09, 2023 | 97.65 | 98.25 | 95.01 | 97.06 | 813,226 | +0.92(+0.95%) |
Jan 06, 2023 | 89.92 | 97.30 | 88.86 | 96.14 | 1,019,098 | +7.74(+8.76%) |
Jan 05, 2023 | 88.33 | 88.89 | 86.29 | 88.40 | 692,454 | +0.06(+0.07%) |
Jan 04, 2023 | 84.58 | 89.12 | 84.19 | 88.34 | 766,634 | +4.82(+5.78%) |