Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 102.16 | 103.49 | 101.95 | 103.29 | 56,750,320 | +1.29(+1.26%) |
Mar 30, 2023 | 101.55 | 103.04 | 101.01 | 102.00 | 53,609,208 | +1.76(+1.76%) |
Mar 29, 2023 | 98.69 | 100.42 | 98.56 | 100.24 | 49,756,672 | +3.00(+3.09%) |
Mar 28, 2023 | 98.11 | 98.44 | 96.29 | 97.24 | 38,714,512 | -0.82(-0.84%) |
Mar 27, 2023 | 99.07 | 99.34 | 97.08 | 98.06 | 46,703,132 | -0.07(-0.07%) |
Mar 24, 2023 | 98.07 | 98.30 | 96.40 | 98.13 | 56,144,800 | -0.58(-0.59%) |
Mar 23, 2023 | 100.43 | 101.06 | 97.62 | 98.71 | 57,526,608 | +0.01(+0.01%) |
Mar 22, 2023 | 100.45 | 102.10 | 98.61 | 98.70 | 57,429,956 | -1.91(-1.90%) |
Mar 21, 2023 | 98.14 | 100.84 | 98.00 | 100.61 | 58,564,628 | +2.90(+2.97%) |
Mar 20, 2023 | 98.41 | 98.48 | 95.70 | 97.71 | 62,376,492 | -1.24(-1.25%) |
Mar 17, 2023 | 99.79 | 100.66 | 97.45 | 98.95 | 87,300,280 | -1.11(-1.11%) |
Mar 16, 2023 | 95.75 | 100.99 | 95.61 | 100.06 | 84,898,120 | +3.86(+4.01%) |
Mar 15, 2023 | 93.22 | 96.67 | 93.07 | 96.20 | 70,706,216 | +1.32(+1.39%) |
Mar 14, 2023 | 93.83 | 95.07 | 92.71 | 94.88 | 60,918,332 | +2.45(+2.65%) |
Mar 13, 2023 | 89.97 | 94.02 | 88.12 | 92.43 | 72,552,304 | +1.70(+1.87%) |
Mar 10, 2023 | 92.67 | 93.57 | 90.25 | 90.73 | 69,827,504 | -1.52(-1.65%) |
Mar 09, 2023 | 93.68 | 96.21 | 92.18 | 92.25 | 56,181,384 | -1.67(-1.78%) |
Mar 08, 2023 | 93.60 | 94.17 | 92.18 | 93.92 | 44,826,144 | +0.37(+0.40%) |
Mar 07, 2023 | 94.06 | 95.09 | 92.78 | 93.55 | 50,945,004 | -0.20(-0.21%) |
Mar 06, 2023 | 95.19 | 96.55 | 93.74 | 93.75 | 52,010,488 | -1.15(-1.21%) |
Mar 03, 2023 | 92.74 | 94.94 | 92.66 | 94.90 | 55,780,316 | +2.77(+3.01%) |
Mar 02, 2023 | 91.41 | 92.23 | 90.39 | 92.13 | 55,511,632 | -0.04(-0.04%) |
Mar 01, 2023 | 93.87 | 94.68 | 91.59 | 92.17 | 52,314,888 | -2.06(-2.19%) |
Feb 28, 2023 | 93.14 | 94.69 | 92.92 | 94.23 | 43,902,972 | +0.47(+0.50%) |
Feb 27, 2023 | 94.28 | 94.78 | 93.14 | 93.76 | 47,425,804 | +0.26(+0.28%) |
Feb 24, 2023 | 93.53 | 94.14 | 92.32 | 93.50 | 57,054,016 | -2.32(-2.42%) |
Feb 23, 2023 | 96.12 | 96.43 | 93.67 | 95.82 | 48,404,808 | +0.03(+0.03%) |
Feb 22, 2023 | 95.10 | 97.01 | 94.80 | 95.79 | 61,278,976 | +1.21(+1.28%) |
Feb 21, 2023 | 95.33 | 95.61 | 94.27 | 94.58 | 56,515,816 | -2.62(-2.70%) |
Feb 17, 2023 | 97.80 | 97.94 | 95.65 | 97.20 | 60,899,692 | -0.95(-0.97%) |
Feb 16, 2023 | 99.21 | 100.63 | 98.10 | 98.15 | 56,208,420 | -3.01(-2.98%) |
Feb 15, 2023 | 99.09 | 101.17 | 98.45 | 101.16 | 47,961,464 | +1.52(+1.53%) |
Feb 14, 2023 | 98.41 | 100.92 | 97.52 | 99.64 | 56,129,600 | +0.10(+0.10%) |
Feb 13, 2023 | 97.85 | 99.68 | 96.91 | 99.54 | 52,802,872 | +1.93(+1.98%) |
Feb 10, 2023 | 97.56 | 98.82 | 96.23 | 97.61 | 52,740,956 | -0.63(-0.64%) |
Feb 09, 2023 | 101.32 | 101.78 | 97.57 | 98.24 | 64,505,376 | -1.81(-1.81%) |
Feb 08, 2023 | 102.04 | 102.67 | 98.78 | 100.05 | 76,064,552 | -2.06(-2.02%) |
Feb 07, 2023 | 101.17 | 102.41 | 98.08 | 102.11 | 119,389,024 | -0.07(-0.07%) |
Feb 06, 2023 | 102.93 | 103.95 | 100.65 | 102.18 | 81,841,440 | -1.21(-1.17%) |
Feb 03, 2023 | 105.26 | 108.78 | 102.52 | 103.39 | 144,957,200 | -9.52(-8.43%) |
Feb 02, 2023 | 110.25 | 114.00 | 108.88 | 112.91 | 156,303,408 | +7.76(+7.38%) |
Feb 01, 2023 | 102.53 | 106.24 | 101.24 | 105.15 | 79,572,848 | +2.02(+1.96%) |
Jan 31, 2023 | 101.15 | 103.35 | 101.14 | 103.13 | 66,372,940 | +2.58(+2.57%) |
Jan 30, 2023 | 101.09 | 101.74 | 99.01 | 100.55 | 70,569,248 | -1.69(-1.65%) |
Jan 27, 2023 | 99.53 | 103.48 | 99.53 | 102.24 | 87,781,072 | +3.02(+3.04%) |
Jan 26, 2023 | 98.24 | 99.49 | 96.92 | 99.22 | 68,397,544 | +2.04(+2.10%) |
Jan 25, 2023 | 92.56 | 97.24 | 91.52 | 97.18 | 94,067,440 | +0.86(+0.89%) |
Jan 24, 2023 | 96.93 | 98.09 | 96.00 | 96.32 | 64,320,984 | -1.20(-1.23%) |
Jan 23, 2023 | 97.56 | 97.78 | 95.86 | 97.52 | 76,431,416 | +0.27(+0.28%) |
Jan 20, 2023 | 93.86 | 97.35 | 93.20 | 97.25 | 67,572,032 | +3.57(+3.81%) |
Jan 19, 2023 | 94.74 | 95.44 | 92.86 | 93.68 | 68,925,288 | -1.78(-1.86%) |
Jan 18, 2023 | 97.25 | 99.32 | 95.38 | 95.46 | 80,015,208 | -0.59(-0.61%) |
Jan 17, 2023 | 98.68 | 98.89 | 95.73 | 96.05 | 72,590,928 | -2.07(-2.11%) |
Jan 13, 2023 | 94.18 | 98.37 | 94.12 | 98.12 | 85,550,104 | +2.85(+2.99%) |
Jan 12, 2023 | 96.93 | 97.19 | 93.50 | 95.27 | 85,143,784 | +0.18(+0.19%) |
Jan 11, 2023 | 90.93 | 95.26 | 90.93 | 95.09 | 102,912,328 | +5.22(+5.81%) |
Jan 10, 2023 | 87.57 | 90.19 | 87.29 | 89.87 | 67,679,488 | +2.51(+2.87%) |
Jan 09, 2023 | 87.46 | 89.48 | 87.08 | 87.36 | 65,173,664 | +1.28(+1.49%) |
Jan 06, 2023 | 83.03 | 86.40 | 81.43 | 86.08 | 83,303,968 | +2.96(+3.56%) |
Jan 05, 2023 | 85.33 | 85.42 | 83.07 | 83.12 | 67,791,272 | -2.02(-2.37%) |
Jan 04, 2023 | 86.55 | 86.98 | 83.36 | 85.14 | 68,292,336 | -0.68(-0.79%) |