Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 89.52 | 91.51 | 89.42 | 91.27 | 8,868,612 | +0.54(+0.59%) |
Mar 30, 2023 | 91.59 | 91.76 | 90.30 | 90.73 | 10,428,518 | -0.28(-0.31%) |
Mar 29, 2023 | 90.03 | 91.46 | 89.73 | 91.02 | 9,429,996 | +1.91(+2.15%) |
Mar 28, 2023 | 88.95 | 89.16 | 88.23 | 89.10 | 7,663,120 | +0.15(+0.17%) |
Mar 27, 2023 | 90.31 | 90.45 | 88.85 | 88.95 | 9,527,558 | -2.09(-2.30%) |
Mar 24, 2023 | 92.18 | 92.41 | 90.36 | 91.04 | 7,801,912 | -1.77(-1.90%) |
Mar 23, 2023 | 92.71 | 94.02 | 91.67 | 92.81 | 11,380,929 | +1.93(+2.13%) |
Mar 22, 2023 | 91.74 | 93.24 | 90.80 | 90.88 | 13,055,143 | +0.12(+0.13%) |
Mar 21, 2023 | 89.29 | 91.25 | 89.09 | 90.76 | 12,533,872 | +2.41(+2.73%) |
Mar 20, 2023 | 87.53 | 88.67 | 86.99 | 88.35 | 8,373,620 | +0.56(+0.64%) |
Mar 17, 2023 | 87.38 | 88.34 | 87.33 | 87.79 | 13,542,515 | +0.17(+0.19%) |
Mar 16, 2023 | 84.33 | 87.79 | 84.21 | 87.62 | 13,439,280 | +2.99(+3.53%) |
Mar 15, 2023 | 85.12 | 85.16 | 83.40 | 84.63 | 12,466,394 | -2.53(-2.90%) |
Mar 14, 2023 | 85.93 | 87.48 | 85.61 | 87.16 | 11,371,551 | +1.51(+1.77%) |
Mar 13, 2023 | 84.32 | 86.87 | 84.25 | 85.64 | 12,135,484 | +0.48(+0.56%) |
Mar 10, 2023 | 85.93 | 87.04 | 85.12 | 85.17 | 12,220,784 | -1.59(-1.83%) |
Mar 09, 2023 | 87.57 | 88.52 | 86.46 | 86.76 | 10,601,651 | -1.90(-2.15%) |
Mar 08, 2023 | 86.24 | 88.67 | 86.03 | 88.66 | 9,041,896 | +1.93(+2.23%) |
Mar 07, 2023 | 87.80 | 88.08 | 86.19 | 86.73 | 8,971,458 | -0.71(-0.81%) |
Mar 06, 2023 | 87.92 | 89.15 | 87.37 | 87.44 | 10,201,667 | -0.20(-0.23%) |
Mar 03, 2023 | 86.55 | 87.70 | 85.78 | 87.64 | 11,109,470 | +0.74(+0.85%) |
Mar 02, 2023 | 85.55 | 87.21 | 85.04 | 86.90 | 10,000,682 | +0.60(+0.69%) |
Mar 01, 2023 | 86.91 | 87.89 | 86.16 | 86.31 | 8,364,143 | +1.32(+1.55%) |
Feb 28, 2023 | 85.06 | 86.04 | 84.82 | 84.99 | 7,699,331 | -0.22(-0.26%) |
Feb 27, 2023 | 86.58 | 86.73 | 85.15 | 85.21 | 10,864,109 | -0.79(-0.92%) |
Feb 24, 2023 | 85.99 | 86.04 | 85.16 | 86.00 | 9,033,456 | -1.92(-2.19%) |
Feb 23, 2023 | 88.14 | 89.79 | 87.32 | 87.93 | 15,839,834 | +3.17(+3.74%) |
Feb 22, 2023 | 85.65 | 85.99 | 84.59 | 84.76 | 10,374,818 | -0.79(-0.92%) |
Feb 21, 2023 | 86.27 | 87.28 | 85.39 | 85.55 | 14,337,983 | -2.40(-2.73%) |
Feb 17, 2023 | 87.82 | 88.14 | 86.82 | 87.95 | 11,510,288 | -0.70(-0.79%) |
Feb 16, 2023 | 88.81 | 89.60 | 87.73 | 88.65 | 15,922,522 | -1.89(-2.09%) |
Feb 15, 2023 | 90.12 | 91.44 | 88.60 | 90.54 | 31,176,472 | -5.08(-5.31%) |
Feb 14, 2023 | 93.53 | 96.62 | 92.95 | 95.62 | 15,381,411 | +1.81(+1.92%) |
Feb 13, 2023 | 93.19 | 94.09 | 92.64 | 93.81 | 7,985,539 | +0.72(+0.78%) |
Feb 10, 2023 | 93.66 | 94.19 | 92.00 | 93.09 | 11,793,239 | -1.29(-1.37%) |
Feb 09, 2023 | 93.71 | 96.21 | 93.34 | 94.38 | 17,401,770 | +2.35(+2.56%) |
Feb 08, 2023 | 92.75 | 93.65 | 91.98 | 92.03 | 12,367,001 | -0.26(-0.29%) |
Feb 07, 2023 | 89.59 | 92.44 | 89.49 | 92.29 | 15,618,215 | +2.66(+2.96%) |
Feb 06, 2023 | 89.61 | 89.85 | 88.57 | 89.64 | 12,719,520 | -2.76(-2.99%) |
Feb 03, 2023 | 92.77 | 94.63 | 92.06 | 92.40 | 12,541,868 | -1.94(-2.06%) |
Feb 02, 2023 | 94.29 | 95.17 | 93.55 | 94.34 | 16,158,652 | +1.86(+2.02%) |
Feb 01, 2023 | 90.78 | 93.48 | 90.36 | 92.48 | 17,176,934 | +1.96(+2.17%) |
Jan 31, 2023 | 88.83 | 90.54 | 87.86 | 90.51 | 13,661,575 | -0.39(-0.43%) |
Jan 30, 2023 | 90.63 | 92.00 | 90.37 | 90.91 | 14,419,238 | -0.17(-0.18%) |
Jan 27, 2023 | 90.60 | 91.87 | 90.04 | 91.07 | 13,981,639 | -0.15(-0.16%) |
Jan 26, 2023 | 91.65 | 92.03 | 90.43 | 91.22 | 16,132,037 | +1.02(+1.13%) |
Jan 25, 2023 | 90.47 | 90.78 | 88.94 | 90.20 | 14,472,408 | -2.10(-2.27%) |
Jan 24, 2023 | 103.89 | 103.89 | 81.45 | 92.30 | 11,630,625 | -1.07(-1.15%) |
Jan 23, 2023 | 89.57 | 93.44 | 89.53 | 93.37 | 23,421,538 | +4.52(+5.09%) |
Jan 20, 2023 | 87.85 | 88.86 | 87.07 | 88.86 | 14,637,005 | +2.57(+2.98%) |
Jan 19, 2023 | 86.90 | 87.86 | 86.15 | 86.29 | 13,978,502 | -1.04(-1.20%) |
Jan 18, 2023 | 88.32 | 89.04 | 87.23 | 87.33 | 19,661,492 | +0.47(+0.54%) |
Jan 17, 2023 | 84.16 | 87.59 | 84.10 | 86.86 | 22,369,088 | +2.14(+2.52%) |
Jan 13, 2023 | 83.37 | 85.02 | 82.87 | 84.73 | 21,218,378 | -0.20(-0.23%) |
Jan 12, 2023 | 82.93 | 86.71 | 82.40 | 84.92 | 36,946,644 | +5.10(+6.38%) |
Jan 11, 2023 | 79.62 | 79.93 | 78.70 | 79.83 | 12,081,152 | +0.50(+0.63%) |
Jan 10, 2023 | 78.59 | 79.63 | 78.54 | 79.33 | 10,499,116 | +0.94(+1.20%) |
Jan 09, 2023 | 78.64 | 79.27 | 78.14 | 78.39 | 22,779,646 | +2.19(+2.87%) |
Jan 06, 2023 | 74.67 | 76.86 | 74.33 | 76.20 | 14,080,562 | +2.28(+3.09%) |
Jan 05, 2023 | 74.18 | 74.61 | 73.54 | 73.92 | 10,280,553 | -0.58(-0.77%) |
Jan 04, 2023 | 73.20 | 74.78 | 72.69 | 74.50 | 12,604,098 | +2.24(+3.09%) |