Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.05 | 93.42 | 91.15 | 93.23 | 2,613,745 | +1.92(+2.10%) |
Mar 30, 2023 | 92.61 | 93.38 | 91.11 | 91.31 | 3,518,187 | +0.06(+0.06%) |
Mar 29, 2023 | 90.13 | 91.37 | 89.45 | 91.25 | 2,712,533 | +2.91(+3.29%) |
Mar 28, 2023 | 87.94 | 89.57 | 87.92 | 88.34 | 2,002,870 | -0.61(-0.69%) |
Mar 27, 2023 | 90.44 | 90.92 | 87.87 | 88.95 | 2,544,500 | +1.26(+1.44%) |
Mar 24, 2023 | 85.41 | 87.89 | 84.19 | 87.69 | 3,165,763 | +0.52(+0.60%) |
Mar 23, 2023 | 88.55 | 90.00 | 85.60 | 87.17 | 4,728,407 | -1.07(-1.21%) |
Mar 22, 2023 | 91.91 | 92.49 | 88.19 | 88.23 | 2,774,421 | -3.44(-3.75%) |
Mar 21, 2023 | 91.04 | 92.91 | 90.51 | 91.68 | 4,497,657 | +4.19(+4.79%) |
Mar 20, 2023 | 88.19 | 90.75 | 86.92 | 87.49 | 5,108,408 | +0.51(+0.59%) |
Mar 17, 2023 | 89.79 | 89.82 | 86.70 | 86.97 | 6,927,762 | -3.73(-4.12%) |
Mar 16, 2023 | 88.12 | 91.73 | 86.71 | 90.71 | 4,108,736 | +0.61(+0.68%) |
Mar 15, 2023 | 88.75 | 90.20 | 86.83 | 90.10 | 7,164,572 | -3.04(-3.27%) |
Mar 14, 2023 | 93.96 | 96.18 | 91.25 | 93.14 | 5,565,872 | +2.67(+2.95%) |
Mar 13, 2023 | 91.79 | 93.15 | 87.86 | 90.47 | 7,567,131 | -4.72(-4.96%) |
Mar 10, 2023 | 96.58 | 98.34 | 93.51 | 95.20 | 5,847,391 | -2.67(-2.72%) |
Mar 09, 2023 | 101.49 | 101.88 | 97.54 | 97.86 | 2,878,331 | -3.88(-3.81%) |
Mar 08, 2023 | 102.82 | 103.52 | 101.04 | 101.74 | 2,412,038 | -0.55(-0.54%) |
Mar 07, 2023 | 104.60 | 105.13 | 101.95 | 102.29 | 2,911,851 | -2.90(-2.76%) |
Mar 06, 2023 | 106.29 | 106.90 | 104.79 | 105.19 | 1,813,964 | -1.24(-1.17%) |
Mar 03, 2023 | 105.82 | 107.00 | 104.92 | 106.43 | 1,779,754 | +1.54(+1.47%) |
Mar 02, 2023 | 103.43 | 105.22 | 102.61 | 104.89 | 2,247,240 | -0.38(-0.36%) |
Mar 01, 2023 | 106.15 | 106.47 | 104.79 | 105.27 | 2,038,352 | -0.48(-0.46%) |
Feb 28, 2023 | 106.10 | 107.22 | 105.69 | 105.75 | 2,863,981 | +0.05(+0.05%) |
Feb 27, 2023 | 107.61 | 108.19 | 105.50 | 105.70 | 1,848,783 | -0.59(-0.56%) |
Feb 24, 2023 | 104.28 | 106.40 | 104.00 | 106.30 | 1,992,803 | +0.13(+0.12%) |
Feb 23, 2023 | 106.24 | 107.52 | 104.02 | 106.17 | 2,094,655 | +0.89(+0.85%) |
Feb 22, 2023 | 105.26 | 106.14 | 104.51 | 105.28 | 2,186,861 | +0.43(+0.41%) |
Feb 21, 2023 | 106.97 | 106.97 | 104.52 | 104.85 | 3,428,449 | -2.93(-2.72%) |
Feb 17, 2023 | 107.51 | 108.06 | 105.89 | 107.78 | 2,735,013 | -0.37(-0.34%) |
Feb 16, 2023 | 109.46 | 110.25 | 108.11 | 108.15 | 2,356,235 | -2.99(-2.69%) |
Feb 15, 2023 | 110.29 | 112.36 | 109.52 | 111.14 | 2,163,109 | -0.70(-0.62%) |
Feb 14, 2023 | 112.89 | 113.82 | 110.75 | 111.83 | 2,919,611 | -1.96(-1.72%) |
Feb 13, 2023 | 111.46 | 113.96 | 110.98 | 113.79 | 2,224,808 | +1.92(+1.72%) |
Feb 10, 2023 | 111.49 | 112.28 | 110.67 | 111.87 | 1,719,031 | -0.20(-0.18%) |
Feb 09, 2023 | 114.11 | 114.94 | 111.42 | 112.08 | 2,248,845 | -1.57(-1.38%) |
Feb 08, 2023 | 114.91 | 115.69 | 113.62 | 113.65 | 2,395,176 | -2.79(-2.40%) |
Feb 07, 2023 | 113.97 | 117.25 | 113.77 | 116.44 | 3,046,416 | +2.39(+2.09%) |
Feb 06, 2023 | 115.97 | 116.40 | 113.80 | 114.05 | 2,621,868 | -3.68(-3.13%) |
Feb 03, 2023 | 115.17 | 119.29 | 114.16 | 117.74 | 3,306,546 | +0.21(+0.18%) |
Feb 02, 2023 | 114.03 | 118.75 | 113.37 | 117.52 | 6,105,950 | +5.30(+4.72%) |
Feb 01, 2023 | 109.02 | 113.55 | 107.98 | 112.23 | 6,978,384 | -2.58(-2.24%) |
Jan 31, 2023 | 111.98 | 114.82 | 110.75 | 114.80 | 4,462,616 | +3.86(+3.48%) |
Jan 30, 2023 | 112.33 | 113.31 | 110.94 | 110.94 | 4,468,281 | -2.49(-2.19%) |
Jan 27, 2023 | 113.18 | 115.23 | 112.35 | 113.43 | 3,744,511 | +1.46(+1.30%) |
Jan 26, 2023 | 112.39 | 113.67 | 110.49 | 111.98 | 5,062,567 | -0.02(-0.02%) |
Jan 25, 2023 | 101.24 | 112.56 | 99.48 | 112.00 | 10,873,470 | +9.24(+8.99%) |
Jan 24, 2023 | 102.03 | 105.05 | 102.03 | 102.75 | 3,743,462 | -0.59(-0.57%) |
Jan 23, 2023 | 100.61 | 103.56 | 100.14 | 103.34 | 3,697,534 | +2.84(+2.82%) |
Jan 20, 2023 | 95.56 | 100.66 | 95.39 | 100.51 | 4,287,979 | +6.05(+6.40%) |
Jan 19, 2023 | 93.88 | 95.09 | 90.69 | 94.46 | 5,302,592 | -3.85(-3.92%) |
Jan 18, 2023 | 99.70 | 100.95 | 98.26 | 98.31 | 2,761,727 | -1.67(-1.67%) |
Jan 17, 2023 | 99.37 | 100.66 | 98.76 | 99.98 | 3,619,563 | +0.75(+0.76%) |
Jan 13, 2023 | 95.90 | 99.71 | 95.15 | 99.22 | 3,347,436 | +1.77(+1.81%) |
Jan 12, 2023 | 99.00 | 99.20 | 96.16 | 97.46 | 2,676,044 | -0.74(-0.76%) |
Jan 11, 2023 | 95.73 | 99.06 | 95.33 | 98.20 | 4,244,715 | +3.17(+3.34%) |
Jan 10, 2023 | 93.19 | 95.06 | 91.99 | 95.03 | 3,312,826 | +1.01(+1.08%) |
Jan 09, 2023 | 94.39 | 95.92 | 93.18 | 94.01 | 4,544,297 | +0.37(+0.39%) |
Jan 06, 2023 | 90.99 | 94.31 | 90.89 | 93.65 | 3,802,719 | +2.98(+3.29%) |
Jan 05, 2023 | 89.24 | 91.03 | 88.30 | 90.67 | 3,530,967 | -1.76(-1.90%) |
Jan 04, 2023 | 91.22 | 94.52 | 90.91 | 92.42 | 3,293,692 | +2.73(+3.04%) |