Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 99.27 | 100.63 | 98.96 | 100.43 | 805,664 | +1.83(+1.85%) |
Mar 30, 2023 | 99.39 | 99.85 | 98.28 | 98.60 | 515,765 | -0.14(-0.14%) |
Mar 29, 2023 | 98.66 | 99.02 | 98.03 | 98.74 | 700,559 | +1.02(+1.05%) |
Mar 28, 2023 | 96.49 | 98.03 | 96.49 | 97.71 | 991,331 | +0.98(+1.02%) |
Mar 27, 2023 | 96.24 | 97.02 | 95.51 | 96.73 | 859,345 | +1.83(+1.93%) |
Mar 24, 2023 | 94.16 | 95.11 | 92.82 | 94.90 | 706,484 | +0.01(+0.01%) |
Mar 23, 2023 | 94.99 | 96.73 | 94.35 | 94.89 | 984,210 | -0.07(-0.07%) |
Mar 22, 2023 | 97.23 | 97.50 | 94.92 | 94.96 | 722,511 | -2.37(-2.43%) |
Mar 21, 2023 | 97.40 | 97.98 | 96.47 | 97.33 | 949,761 | +1.51(+1.58%) |
Mar 20, 2023 | 93.63 | 96.25 | 93.33 | 95.82 | 1,028,201 | +3.14(+3.39%) |
Mar 17, 2023 | 94.07 | 94.49 | 92.52 | 92.68 | 1,597,326 | -2.89(-3.03%) |
Mar 16, 2023 | 94.55 | 96.69 | 94.42 | 95.57 | 1,077,266 | -0.06(-0.06%) |
Mar 15, 2023 | 98.63 | 98.63 | 94.41 | 95.63 | 1,478,820 | -4.52(-4.51%) |
Mar 14, 2023 | 99.96 | 100.90 | 99.23 | 100.15 | 1,108,691 | +1.95(+1.98%) |
Mar 13, 2023 | 97.77 | 99.05 | 97.55 | 98.20 | 1,081,055 | -1.13(-1.14%) |
Mar 10, 2023 | 101.46 | 102.28 | 98.83 | 99.33 | 984,654 | -2.72(-2.67%) |
Mar 09, 2023 | 105.45 | 105.74 | 101.86 | 102.06 | 914,953 | -2.85(-2.72%) |
Mar 08, 2023 | 105.27 | 105.45 | 103.94 | 104.91 | 713,116 | -0.19(-0.18%) |
Mar 07, 2023 | 106.18 | 106.60 | 104.90 | 105.10 | 931,173 | -1.21(-1.14%) |
Mar 06, 2023 | 106.64 | 107.19 | 106.08 | 106.31 | 654,808 | -0.34(-0.32%) |
Mar 03, 2023 | 106.03 | 106.72 | 105.19 | 106.65 | 946,691 | +1.06(+1.01%) |
Mar 02, 2023 | 103.10 | 105.70 | 103.10 | 105.58 | 853,259 | +1.35(+1.30%) |
Mar 01, 2023 | 103.66 | 104.92 | 103.56 | 104.23 | 1,164,918 | +0.56(+0.54%) |
Feb 28, 2023 | 103.51 | 104.41 | 103.20 | 103.68 | 1,286,125 | +0.11(+0.11%) |
Feb 27, 2023 | 102.95 | 104.21 | 102.85 | 103.57 | 892,292 | +0.71(+0.70%) |
Feb 24, 2023 | 102.81 | 103.17 | 101.62 | 102.85 | 656,208 | -0.73(-0.71%) |
Feb 23, 2023 | 103.37 | 103.92 | 102.01 | 103.59 | 1,641,103 | +0.49(+0.47%) |
Feb 22, 2023 | 103.17 | 105.15 | 102.81 | 103.10 | 1,129,465 | -0.01(-0.01%) |
Feb 21, 2023 | 103.30 | 104.33 | 102.52 | 103.11 | 1,503,426 | -1.55(-1.48%) |
Feb 17, 2023 | 103.68 | 104.69 | 103.19 | 104.66 | 1,307,889 | +1.10(+1.06%) |
Feb 16, 2023 | 103.85 | 104.53 | 103.22 | 103.56 | 938,459 | -1.21(-1.15%) |
Feb 15, 2023 | 104.98 | 106.27 | 102.89 | 104.77 | 1,436,912 | +2.13(+2.08%) |
Feb 14, 2023 | 103.12 | 103.72 | 101.67 | 102.63 | 840,693 | -0.53(-0.51%) |
Feb 13, 2023 | 102.47 | 103.28 | 101.96 | 103.16 | 641,101 | +0.66(+0.65%) |
Feb 10, 2023 | 101.75 | 102.56 | 101.19 | 102.50 | 554,952 | +0.67(+0.65%) |
Feb 09, 2023 | 104.01 | 104.17 | 101.66 | 101.83 | 648,883 | -1.27(-1.23%) |
Feb 08, 2023 | 103.99 | 104.57 | 102.82 | 103.10 | 769,562 | -1.61(-1.54%) |
Feb 07, 2023 | 103.54 | 105.03 | 102.67 | 104.71 | 899,160 | +0.72(+0.69%) |
Feb 06, 2023 | 104.36 | 104.91 | 103.27 | 103.99 | 533,610 | -0.70(-0.67%) |
Feb 03, 2023 | 103.75 | 105.64 | 103.75 | 104.70 | 1,412,754 | +0.07(+0.07%) |
Feb 02, 2023 | 103.78 | 105.53 | 103.39 | 104.63 | 1,687,999 | +0.97(+0.94%) |
Feb 01, 2023 | 102.81 | 104.49 | 101.20 | 103.66 | 1,697,867 | +0.67(+0.65%) |
Jan 31, 2023 | 102.35 | 103.03 | 100.92 | 102.99 | 1,073,288 | +0.93(+0.91%) |
Jan 30, 2023 | 101.75 | 102.86 | 101.45 | 102.06 | 1,004,723 | -0.26(-0.25%) |
Jan 27, 2023 | 102.99 | 103.37 | 102.13 | 102.32 | 1,159,108 | -0.89(-0.86%) |
Jan 26, 2023 | 103.18 | 103.99 | 102.08 | 103.21 | 1,583,976 | +0.32(+0.31%) |
Jan 25, 2023 | 103.03 | 103.53 | 101.80 | 102.89 | 860,409 | -1.27(-1.22%) |
Jan 24, 2023 | 101.96 | 105.55 | 101.96 | 104.16 | 880,323 | +1.15(+1.12%) |
Jan 23, 2023 | 101.32 | 103.17 | 100.89 | 103.01 | 561,639 | +1.96(+1.94%) |
Jan 20, 2023 | 99.87 | 101.08 | 99.19 | 101.05 | 641,104 | +1.76(+1.77%) |
Jan 19, 2023 | 100.67 | 100.88 | 98.97 | 99.29 | 650,722 | -1.75(-1.73%) |
Jan 18, 2023 | 102.53 | 103.51 | 100.81 | 101.04 | 906,185 | -1.38(-1.35%) |
Jan 17, 2023 | 103.08 | 103.95 | 102.35 | 102.42 | 789,670 | -0.86(-0.84%) |
Jan 13, 2023 | 102.20 | 103.50 | 102.20 | 103.28 | 718,794 | +0.51(+0.49%) |
Jan 12, 2023 | 101.63 | 103.50 | 101.02 | 102.77 | 998,127 | +1.83(+1.82%) |
Jan 11, 2023 | 100.97 | 101.11 | 99.72 | 100.94 | 934,737 | +0.50(+0.49%) |
Jan 10, 2023 | 99.93 | 100.46 | 98.85 | 100.44 | 1,222,936 | +0.33(+0.33%) |
Jan 09, 2023 | 101.32 | 102.23 | 100.11 | 100.11 | 896,908 | -0.62(-0.62%) |
Jan 06, 2023 | 100.20 | 101.89 | 100.00 | 100.74 | 941,050 | +1.65(+1.66%) |
Jan 05, 2023 | 99.64 | 100.63 | 98.92 | 99.09 | 715,439 | -1.34(-1.33%) |
Jan 04, 2023 | 99.62 | 101.01 | 99.27 | 100.43 | 756,497 | +1.46(+1.47%) |