Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.64 | 98.21 | 96.18 | 98.14 | 3,868,008 | +2.18(+2.27%) |
Mar 30, 2023 | 96.87 | 97.03 | 95.73 | 95.96 | 2,516,459 | -0.38(-0.40%) |
Mar 29, 2023 | 95.99 | 96.39 | 95.14 | 96.35 | 3,449,995 | +1.35(+1.43%) |
Mar 28, 2023 | 94.85 | 96.01 | 94.59 | 94.99 | 2,637,660 | +0.23(+0.25%) |
Mar 27, 2023 | 95.44 | 95.50 | 93.93 | 94.76 | 2,996,190 | +0.33(+0.35%) |
Mar 24, 2023 | 93.71 | 94.62 | 93.52 | 94.43 | 3,806,423 | +0.13(+0.14%) |
Mar 23, 2023 | 94.92 | 96.10 | 94.08 | 94.30 | 3,401,392 | -0.50(-0.53%) |
Mar 22, 2023 | 97.40 | 97.62 | 94.77 | 94.81 | 3,002,218 | -2.57(-2.64%) |
Mar 21, 2023 | 98.26 | 98.48 | 96.51 | 97.37 | 2,809,783 | -0.02(-0.02%) |
Mar 20, 2023 | 96.55 | 97.52 | 96.37 | 97.39 | 2,915,441 | +1.20(+1.25%) |
Mar 17, 2023 | 97.43 | 97.53 | 95.21 | 96.19 | 12,194,499 | -1.11(-1.14%) |
Mar 16, 2023 | 95.03 | 97.50 | 94.75 | 97.30 | 3,901,501 | +1.34(+1.39%) |
Mar 15, 2023 | 94.60 | 96.00 | 93.62 | 95.96 | 5,237,890 | +0.00(+0.00%) |
Mar 14, 2023 | 97.65 | 98.20 | 94.65 | 95.96 | 5,109,976 | -0.67(-0.70%) |
Mar 13, 2023 | 96.79 | 97.74 | 95.92 | 96.64 | 4,509,339 | -0.52(-0.54%) |
Mar 10, 2023 | 98.54 | 99.90 | 96.86 | 97.16 | 3,956,223 | -1.36(-1.38%) |
Mar 09, 2023 | 100.52 | 101.36 | 98.43 | 98.52 | 3,707,472 | -1.53(-1.53%) |
Mar 08, 2023 | 100.31 | 100.62 | 99.14 | 100.05 | 3,677,578 | +0.06(+0.06%) |
Mar 07, 2023 | 102.70 | 102.71 | 99.94 | 99.99 | 3,609,596 | -2.65(-2.58%) |
Mar 06, 2023 | 104.01 | 104.22 | 102.41 | 102.64 | 3,020,793 | -1.24(-1.20%) |
Mar 03, 2023 | 103.43 | 104.56 | 102.34 | 103.88 | 3,256,792 | +1.27(+1.24%) |
Mar 02, 2023 | 102.47 | 102.93 | 100.57 | 102.61 | 8,165,082 | -0.29(-0.28%) |
Mar 01, 2023 | 103.68 | 104.88 | 102.46 | 102.90 | 5,259,510 | +2.31(+2.29%) |
Feb 28, 2023 | 100.95 | 101.70 | 100.14 | 100.59 | 3,619,162 | -0.50(-0.49%) |
Feb 27, 2023 | 101.64 | 103.35 | 101.02 | 101.09 | 3,806,987 | +0.44(+0.44%) |
Feb 24, 2023 | 100.94 | 101.34 | 99.68 | 100.65 | 3,066,295 | -1.04(-1.02%) |
Feb 23, 2023 | 102.42 | 102.98 | 100.85 | 101.69 | 3,151,345 | -0.03(-0.03%) |
Feb 22, 2023 | 102.27 | 103.06 | 101.31 | 101.72 | 2,842,057 | -0.29(-0.28%) |
Feb 21, 2023 | 104.57 | 104.95 | 101.94 | 102.00 | 4,164,391 | -3.49(-3.31%) |
Feb 17, 2023 | 104.53 | 105.54 | 103.34 | 105.50 | 3,028,804 | +0.92(+0.88%) |
Feb 16, 2023 | 105.04 | 105.82 | 103.42 | 104.57 | 2,885,133 | -1.20(-1.14%) |
Feb 15, 2023 | 104.73 | 105.81 | 104.31 | 105.78 | 2,742,650 | +0.53(+0.51%) |
Feb 14, 2023 | 105.78 | 106.03 | 104.08 | 105.24 | 2,671,533 | -0.99(-0.93%) |
Feb 13, 2023 | 105.39 | 106.54 | 104.86 | 106.23 | 2,438,470 | +1.29(+1.23%) |
Feb 10, 2023 | 104.34 | 105.25 | 103.85 | 104.94 | 2,468,310 | +0.88(+0.84%) |
Feb 09, 2023 | 107.29 | 107.62 | 103.62 | 104.06 | 3,906,975 | -2.14(-2.01%) |
Feb 08, 2023 | 107.05 | 107.53 | 105.98 | 106.20 | 2,725,185 | -1.52(-1.41%) |
Feb 07, 2023 | 106.73 | 108.01 | 105.76 | 107.72 | 2,367,984 | +0.37(+0.34%) |
Feb 06, 2023 | 107.62 | 108.05 | 106.78 | 107.35 | 2,699,250 | -0.91(-0.84%) |
Feb 03, 2023 | 109.59 | 109.87 | 107.62 | 108.27 | 2,910,976 | -2.58(-2.33%) |
Feb 02, 2023 | 106.97 | 111.36 | 106.44 | 110.84 | 5,335,207 | +4.08(+3.82%) |
Feb 01, 2023 | 105.56 | 107.57 | 104.73 | 106.76 | 3,364,197 | +0.72(+0.68%) |
Jan 31, 2023 | 104.27 | 106.04 | 103.56 | 106.04 | 5,502,603 | +2.30(+2.22%) |
Jan 30, 2023 | 105.48 | 106.89 | 103.72 | 103.74 | 6,405,513 | -2.46(-2.32%) |
Jan 27, 2023 | 104.80 | 106.69 | 104.55 | 106.20 | 4,465,062 | +1.57(+1.50%) |
Jan 26, 2023 | 104.60 | 105.14 | 102.98 | 104.63 | 5,017,920 | +0.57(+0.55%) |
Jan 25, 2023 | 105.51 | 107.11 | 103.90 | 104.06 | 6,500,705 | -1.91(-1.80%) |
Jan 24, 2023 | 106.93 | 112.42 | 94.53 | 105.97 | 11,143,690 | -7.02(-6.21%) |
Jan 23, 2023 | 111.14 | 114.17 | 110.96 | 112.99 | 3,700,542 | +1.81(+1.63%) |
Jan 20, 2023 | 109.24 | 111.23 | 107.59 | 111.18 | 4,746,184 | +2.05(+1.87%) |
Jan 19, 2023 | 112.42 | 112.68 | 109.03 | 109.13 | 5,403,524 | -3.98(-3.52%) |
Jan 18, 2023 | 116.89 | 117.20 | 112.66 | 113.11 | 4,620,392 | -3.55(-3.04%) |
Jan 17, 2023 | 119.57 | 119.70 | 116.47 | 116.66 | 3,809,405 | -2.68(-2.25%) |
Jan 13, 2023 | 118.34 | 119.43 | 118.13 | 119.34 | 1,837,644 | +0.15(+0.12%) |
Jan 12, 2023 | 119.42 | 119.62 | 117.76 | 119.19 | 1,995,947 | +0.21(+0.18%) |
Jan 11, 2023 | 118.81 | 119.05 | 117.60 | 118.98 | 2,185,458 | +0.91(+0.77%) |
Jan 10, 2023 | 117.09 | 118.12 | 116.75 | 118.07 | 1,788,568 | +1.23(+1.06%) |
Jan 09, 2023 | 117.03 | 119.30 | 116.21 | 116.83 | 3,115,545 | +0.06(+0.06%) |
Jan 06, 2023 | 114.87 | 117.15 | 114.03 | 116.77 | 2,623,102 | +3.46(+3.06%) |
Jan 05, 2023 | 114.46 | 114.46 | 112.84 | 113.31 | 2,828,652 | -2.02(-1.75%) |
Jan 04, 2023 | 113.67 | 115.45 | 113.08 | 115.32 | 3,005,681 | +2.47(+2.19%) |