Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.85 | 95.93 | 95.01 | 95.27 | 8,027,606 | -0.04(-0.04%) |
Mar 30, 2023 | 96.61 | 96.85 | 94.94 | 95.31 | 5,686,796 | -0.48(-0.50%) |
Mar 29, 2023 | 95.68 | 96.32 | 94.75 | 95.79 | 7,909,924 | +1.75(+1.86%) |
Mar 28, 2023 | 92.77 | 94.77 | 92.60 | 94.04 | 3,947,766 | +1.01(+1.08%) |
Mar 27, 2023 | 91.92 | 94.01 | 91.23 | 93.03 | 6,418,936 | +1.96(+2.15%) |
Mar 24, 2023 | 90.25 | 91.53 | 89.02 | 91.08 | 8,787,659 | -0.94(-1.03%) |
Mar 23, 2023 | 94.02 | 95.21 | 91.14 | 92.02 | 6,146,785 | -1.86(-1.98%) |
Mar 22, 2023 | 95.44 | 96.48 | 93.81 | 93.88 | 5,904,005 | -1.28(-1.34%) |
Mar 21, 2023 | 93.62 | 95.52 | 93.53 | 95.16 | 7,093,725 | +3.39(+3.69%) |
Mar 20, 2023 | 90.51 | 92.47 | 90.39 | 91.77 | 8,826,634 | +1.69(+1.88%) |
Mar 17, 2023 | 91.95 | 92.53 | 89.23 | 90.08 | 17,871,494 | -1.92(-2.09%) |
Mar 16, 2023 | 87.81 | 92.10 | 87.36 | 92.00 | 10,595,688 | +1.11(+1.22%) |
Mar 15, 2023 | 92.98 | 94.21 | 89.32 | 90.90 | 11,169,558 | -5.84(-6.04%) |
Mar 14, 2023 | 96.44 | 99.66 | 95.08 | 96.74 | 7,429,436 | +0.65(+0.68%) |
Mar 13, 2023 | 97.35 | 98.85 | 95.03 | 96.09 | 9,210,328 | -3.38(-3.40%) |
Mar 10, 2023 | 100.91 | 102.43 | 98.87 | 99.47 | 5,567,080 | -1.52(-1.50%) |
Mar 09, 2023 | 103.00 | 104.27 | 100.55 | 100.98 | 5,439,286 | -1.35(-1.32%) |
Mar 08, 2023 | 102.12 | 103.58 | 100.94 | 102.34 | 4,795,865 | -0.40(-0.39%) |
Mar 07, 2023 | 103.64 | 103.95 | 101.80 | 102.74 | 5,210,379 | -1.82(-1.74%) |
Mar 06, 2023 | 102.67 | 104.60 | 102.21 | 104.56 | 6,497,349 | +0.88(+0.85%) |
Mar 03, 2023 | 101.42 | 104.10 | 100.99 | 103.68 | 7,413,354 | +0.30(+0.29%) |
Mar 02, 2023 | 101.23 | 103.99 | 100.95 | 103.39 | 5,719,589 | +1.98(+1.96%) |
Mar 01, 2023 | 99.00 | 102.77 | 98.52 | 101.40 | 6,353,602 | +2.77(+2.81%) |
Feb 28, 2023 | 101.79 | 102.42 | 98.60 | 98.64 | 9,823,852 | -2.40(-2.37%) |
Feb 27, 2023 | 100.37 | 101.34 | 98.72 | 101.03 | 7,783,442 | +0.58(+0.58%) |
Feb 24, 2023 | 99.42 | 100.73 | 98.64 | 100.45 | 5,886,432 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.55 | 99.32 | 100.62 | 6,386,580 | +1.29(+1.30%) |
Feb 22, 2023 | 100.67 | 100.67 | 98.26 | 99.33 | 9,237,254 | -1.17(-1.17%) |
Feb 21, 2023 | 99.27 | 101.28 | 98.79 | 100.51 | 7,544,832 | +1.14(+1.14%) |
Feb 17, 2023 | 101.30 | 101.80 | 98.46 | 99.37 | 11,845,093 | -4.05(-3.91%) |
Feb 16, 2023 | 105.82 | 106.61 | 103.15 | 103.42 | 6,843,251 | -3.14(-2.95%) |
Feb 15, 2023 | 106.72 | 107.05 | 104.96 | 106.56 | 7,548,111 | -1.81(-1.67%) |
Feb 14, 2023 | 105.94 | 109.23 | 105.51 | 108.37 | 7,656,968 | +1.18(+1.10%) |
Feb 13, 2023 | 108.75 | 108.89 | 107.00 | 107.19 | 6,304,227 | -2.14(-1.96%) |
Feb 10, 2023 | 106.40 | 109.62 | 106.25 | 109.32 | 11,344,695 | +4.87(+4.67%) |
Feb 09, 2023 | 105.10 | 106.17 | 104.37 | 104.45 | 6,109,935 | -0.82(-0.78%) |
Feb 08, 2023 | 106.64 | 107.37 | 104.36 | 105.27 | 7,061,019 | -1.17(-1.10%) |
Feb 07, 2023 | 103.01 | 106.56 | 102.06 | 106.44 | 7,799,337 | +4.30(+4.21%) |
Feb 06, 2023 | 103.16 | 104.47 | 101.41 | 102.13 | 12,119,133 | -0.59(-0.57%) |
Feb 03, 2023 | 105.76 | 106.79 | 102.39 | 102.72 | 14,212,732 | -3.03(-2.87%) |
Feb 02, 2023 | 107.83 | 109.64 | 104.29 | 105.75 | 12,134,602 | -6.08(-5.44%) |
Feb 01, 2023 | 114.69 | 114.94 | 109.46 | 111.83 | 7,660,518 | -3.96(-3.42%) |
Jan 31, 2023 | 114.23 | 116.00 | 113.16 | 115.80 | 5,472,411 | +1.27(+1.11%) |
Jan 30, 2023 | 116.00 | 116.49 | 114.33 | 114.52 | 5,514,104 | -2.93(-2.49%) |
Jan 27, 2023 | 118.47 | 120.09 | 117.36 | 117.45 | 5,112,308 | -0.99(-0.83%) |
Jan 26, 2023 | 116.19 | 118.51 | 114.78 | 118.44 | 6,110,089 | +4.07(+3.56%) |
Jan 25, 2023 | 112.31 | 114.38 | 110.83 | 114.37 | 4,192,338 | +1.48(+1.31%) |
Jan 24, 2023 | 114.97 | 114.97 | 111.78 | 112.89 | 4,437,861 | -1.25(-1.10%) |
Jan 23, 2023 | 116.36 | 117.03 | 113.99 | 114.14 | 4,169,934 | -1.59(-1.37%) |
Jan 20, 2023 | 114.17 | 115.83 | 113.31 | 115.73 | 5,400,640 | +2.05(+1.81%) |
Jan 19, 2023 | 111.69 | 114.27 | 110.46 | 113.68 | 5,314,014 | +1.04(+0.92%) |
Jan 18, 2023 | 115.16 | 117.54 | 112.46 | 112.64 | 5,406,579 | -1.61(-1.41%) |
Jan 17, 2023 | 115.03 | 116.43 | 113.60 | 114.25 | 5,594,452 | -1.17(-1.01%) |
Jan 13, 2023 | 114.57 | 115.78 | 112.60 | 115.42 | 4,588,984 | +1.25(+1.09%) |
Jan 12, 2023 | 112.49 | 115.06 | 111.97 | 114.17 | 5,337,997 | +1.82(+1.62%) |
Jan 11, 2023 | 113.25 | 113.59 | 111.08 | 112.35 | 4,832,417 | +0.15(+0.14%) |
Jan 10, 2023 | 112.34 | 112.70 | 110.86 | 112.19 | 4,254,785 | +0.68(+0.61%) |
Jan 09, 2023 | 114.32 | 114.64 | 111.03 | 111.51 | 5,686,703 | -0.83(-0.74%) |
Jan 06, 2023 | 112.59 | 114.20 | 111.68 | 112.34 | 4,675,390 | +1.39(+1.25%) |
Jan 05, 2023 | 107.87 | 111.92 | 107.87 | 110.95 | 5,447,100 | +3.26(+3.03%) |
Jan 04, 2023 | 105.68 | 108.61 | 104.95 | 107.69 | 5,091,477 | +0.21(+0.19%) |