Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 93.43 | 94.80 | 92.68 | 93.65 | 478,213 | +0.04(+0.04%) |
Mar 30, 2023 | 96.01 | 96.27 | 93.49 | 93.61 | 517,281 | -1.56(-1.64%) |
Mar 29, 2023 | 96.54 | 96.65 | 94.57 | 95.17 | 347,101 | -0.65(-0.68%) |
Mar 28, 2023 | 94.70 | 97.02 | 94.70 | 95.82 | 394,396 | +0.83(+0.87%) |
Mar 27, 2023 | 96.39 | 96.80 | 93.54 | 94.99 | 541,779 | +0.00(+0.00%) |
Mar 24, 2023 | 91.84 | 95.47 | 91.00 | 94.99 | 437,958 | +2.08(+2.24%) |
Mar 23, 2023 | 94.37 | 95.62 | 92.14 | 92.91 | 520,400 | -1.44(-1.53%) |
Mar 22, 2023 | 96.11 | 97.39 | 94.22 | 94.35 | 348,332 | -2.73(-2.81%) |
Mar 21, 2023 | 97.34 | 97.79 | 95.92 | 97.08 | 442,880 | +1.97(+2.07%) |
Mar 20, 2023 | 95.71 | 97.10 | 94.17 | 95.11 | 635,587 | -0.28(-0.29%) |
Mar 17, 2023 | 96.45 | 96.80 | 93.58 | 95.39 | 5,994,904 | -1.83(-1.88%) |
Mar 16, 2023 | 93.57 | 98.18 | 93.28 | 97.22 | 445,781 | +1.83(+1.92%) |
Mar 15, 2023 | 97.05 | 97.80 | 93.08 | 95.39 | 645,558 | -3.80(-3.83%) |
Mar 14, 2023 | 99.52 | 101.00 | 97.38 | 99.19 | 627,219 | +2.66(+2.76%) |
Mar 13, 2023 | 97.94 | 99.89 | 95.68 | 96.53 | 775,917 | -2.71(-2.73%) |
Mar 10, 2023 | 102.15 | 103.01 | 97.60 | 99.24 | 714,017 | -3.13(-3.06%) |
Mar 09, 2023 | 104.79 | 106.06 | 102.06 | 102.37 | 483,186 | -1.69(-1.62%) |
Mar 08, 2023 | 104.96 | 105.85 | 102.68 | 104.06 | 460,845 | -0.42(-0.40%) |
Mar 07, 2023 | 103.62 | 105.29 | 103.09 | 104.48 | 574,377 | +1.23(+1.19%) |
Mar 06, 2023 | 103.80 | 106.30 | 102.85 | 103.25 | 772,903 | +2.14(+2.12%) |
Mar 03, 2023 | 99.23 | 101.67 | 98.24 | 101.11 | 443,737 | +2.15(+2.17%) |
Mar 02, 2023 | 97.48 | 100.81 | 96.21 | 98.96 | 607,605 | +1.94(+2.00%) |
Mar 01, 2023 | 94.49 | 104.46 | 94.30 | 97.02 | 2,097,750 | +12.81(+15.21%) |
Feb 28, 2023 | 83.78 | 85.52 | 83.40 | 84.21 | 631,428 | +0.21(+0.25%) |
Feb 27, 2023 | 85.22 | 86.26 | 83.56 | 84.00 | 350,579 | -1.09(-1.28%) |
Feb 24, 2023 | 82.38 | 85.86 | 82.10 | 85.09 | 513,775 | +0.85(+1.01%) |
Feb 23, 2023 | 82.53 | 84.80 | 82.33 | 84.24 | 496,000 | +2.94(+3.62%) |
Feb 22, 2023 | 80.79 | 82.28 | 80.48 | 81.30 | 343,946 | +0.43(+0.53%) |
Feb 21, 2023 | 82.12 | 82.86 | 80.63 | 80.87 | 522,126 | -2.07(-2.50%) |
Feb 17, 2023 | 80.93 | 83.26 | 80.66 | 82.94 | 431,365 | +2.64(+3.29%) |
Feb 16, 2023 | 79.64 | 82.24 | 79.11 | 80.30 | 434,667 | -0.09(-0.11%) |
Feb 15, 2023 | 80.90 | 80.90 | 77.33 | 80.39 | 753,086 | -2.70(-3.25%) |
Feb 14, 2023 | 83.48 | 84.22 | 81.40 | 83.09 | 336,011 | -0.84(-1.00%) |
Feb 13, 2023 | 82.54 | 84.01 | 81.32 | 83.93 | 445,045 | +1.64(+1.99%) |
Feb 10, 2023 | 81.22 | 82.96 | 80.64 | 82.29 | 421,261 | +0.93(+1.14%) |
Feb 09, 2023 | 84.50 | 85.80 | 80.31 | 81.36 | 956,154 | -1.91(-2.29%) |
Feb 08, 2023 | 86.74 | 87.14 | 81.01 | 83.27 | 1,239,416 | -4.20(-4.80%) |
Feb 07, 2023 | 86.88 | 88.08 | 84.60 | 87.47 | 578,770 | -0.13(-0.15%) |
Feb 06, 2023 | 90.13 | 91.01 | 87.58 | 87.60 | 387,655 | -3.33(-3.66%) |
Feb 03, 2023 | 91.41 | 92.69 | 90.55 | 90.93 | 344,449 | -1.07(-1.16%) |
Feb 02, 2023 | 96.26 | 96.26 | 91.60 | 92.00 | 483,988 | -3.40(-3.56%) |
Feb 01, 2023 | 95.16 | 95.98 | 92.94 | 95.40 | 315,649 | +0.03(+0.03%) |
Jan 31, 2023 | 92.69 | 95.39 | 92.32 | 95.37 | 415,411 | +2.66(+2.87%) |
Jan 30, 2023 | 92.43 | 93.92 | 91.96 | 92.71 | 257,171 | -0.02(-0.02%) |
Jan 27, 2023 | 91.64 | 92.75 | 90.51 | 92.73 | 411,479 | +0.87(+0.95%) |
Jan 26, 2023 | 92.63 | 92.91 | 91.19 | 91.86 | 510,571 | +0.31(+0.34%) |
Jan 25, 2023 | 93.50 | 94.61 | 91.03 | 91.55 | 449,741 | -3.35(-3.53%) |
Jan 24, 2023 | 96.89 | 98.25 | 93.90 | 94.90 | 370,753 | -3.01(-3.07%) |
Jan 23, 2023 | 98.89 | 99.67 | 97.03 | 97.91 | 222,986 | -0.40(-0.41%) |
Jan 20, 2023 | 97.09 | 98.34 | 96.12 | 98.31 | 298,669 | +2.21(+2.30%) |
Jan 19, 2023 | 97.16 | 97.62 | 95.61 | 96.10 | 215,914 | -1.41(-1.45%) |
Jan 18, 2023 | 97.43 | 101.23 | 97.21 | 97.51 | 299,385 | +0.02(+0.02%) |
Jan 17, 2023 | 99.66 | 101.07 | 97.28 | 97.49 | 340,904 | -2.46(-2.46%) |
Jan 13, 2023 | 99.29 | 101.28 | 98.64 | 99.95 | 288,026 | +0.95(+0.96%) |
Jan 12, 2023 | 96.53 | 99.34 | 95.37 | 99.00 | 222,114 | +3.15(+3.29%) |
Jan 11, 2023 | 97.94 | 98.87 | 95.67 | 95.85 | 342,582 | -1.45(-1.49%) |
Jan 10, 2023 | 94.38 | 98.11 | 94.38 | 97.30 | 354,154 | +2.21(+2.32%) |
Jan 09, 2023 | 96.31 | 98.30 | 94.95 | 95.09 | 322,009 | -0.63(-0.66%) |
Jan 06, 2023 | 95.05 | 96.85 | 93.76 | 95.72 | 320,661 | +2.29(+2.45%) |
Jan 05, 2023 | 93.15 | 94.88 | 91.69 | 93.43 | 476,946 | +0.37(+0.40%) |
Jan 04, 2023 | 93.36 | 96.44 | 92.69 | 93.06 | 443,612 | +0.14(+0.15%) |