Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.84 | 95.93 | 95.00 | 95.26 | 8,028,209 | -0.04(-0.04%) |
Mar 30, 2023 | 96.61 | 96.85 | 94.94 | 95.30 | 5,687,223 | -0.48(-0.50%) |
Mar 29, 2023 | 95.68 | 96.31 | 94.74 | 95.78 | 7,910,518 | +1.75(+1.86%) |
Mar 28, 2023 | 92.77 | 94.76 | 92.59 | 94.03 | 3,948,062 | +1.01(+1.08%) |
Mar 27, 2023 | 91.91 | 94.00 | 91.23 | 93.03 | 6,419,419 | +1.96(+2.15%) |
Mar 24, 2023 | 90.24 | 91.52 | 89.01 | 91.07 | 8,788,319 | -0.94(-1.03%) |
Mar 23, 2023 | 94.01 | 95.20 | 91.14 | 92.01 | 6,147,247 | -1.86(-1.98%) |
Mar 22, 2023 | 95.43 | 96.47 | 93.80 | 93.88 | 5,904,449 | -1.28(-1.34%) |
Mar 21, 2023 | 93.61 | 95.52 | 93.52 | 95.15 | 7,094,258 | +3.39(+3.69%) |
Mar 20, 2023 | 90.51 | 92.46 | 90.38 | 91.77 | 8,827,297 | +1.69(+1.88%) |
Mar 17, 2023 | 91.95 | 92.52 | 89.23 | 90.08 | 17,872,838 | -1.92(-2.08%) |
Mar 16, 2023 | 87.81 | 92.09 | 87.35 | 92.00 | 10,596,484 | +1.11(+1.22%) |
Mar 15, 2023 | 92.97 | 94.20 | 89.31 | 90.89 | 11,170,397 | -5.84(-6.04%) |
Mar 14, 2023 | 96.43 | 99.65 | 95.07 | 96.73 | 7,429,995 | +0.65(+0.68%) |
Mar 13, 2023 | 97.34 | 98.85 | 95.02 | 96.08 | 9,211,020 | -3.38(-3.40%) |
Mar 10, 2023 | 100.90 | 102.43 | 98.87 | 99.46 | 5,567,498 | -1.52(-1.50%) |
Mar 09, 2023 | 102.99 | 104.26 | 100.55 | 100.97 | 5,439,694 | -1.36(-1.32%) |
Mar 08, 2023 | 102.11 | 103.57 | 100.93 | 102.33 | 4,796,225 | -0.40(-0.39%) |
Mar 07, 2023 | 103.63 | 103.94 | 101.80 | 102.73 | 5,210,771 | -1.82(-1.74%) |
Mar 06, 2023 | 102.66 | 104.59 | 102.21 | 104.55 | 6,497,827 | +0.88(+0.85%) |
Mar 03, 2023 | 101.41 | 104.10 | 100.98 | 103.68 | 7,413,911 | +0.30(+0.29%) |
Mar 02, 2023 | 101.22 | 103.98 | 100.95 | 103.38 | 5,720,019 | +1.98(+1.96%) |
Mar 01, 2023 | 98.99 | 102.76 | 98.51 | 101.39 | 6,354,079 | +2.77(+2.81%) |
Feb 28, 2023 | 101.79 | 102.41 | 98.59 | 98.63 | 9,824,590 | -2.40(-2.37%) |
Feb 27, 2023 | 100.36 | 101.33 | 98.71 | 101.02 | 7,784,027 | +0.58(+0.58%) |
Feb 24, 2023 | 99.41 | 100.73 | 98.64 | 100.44 | 5,886,874 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.54 | 99.31 | 100.61 | 6,387,060 | +1.29(+1.30%) |
Feb 22, 2023 | 100.66 | 100.66 | 98.26 | 99.32 | 9,237,948 | -1.17(-1.17%) |
Feb 21, 2023 | 99.26 | 101.27 | 98.78 | 100.50 | 7,545,399 | +1.14(+1.14%) |
Feb 17, 2023 | 101.29 | 101.80 | 98.46 | 99.36 | 11,845,983 | -4.05(-3.91%) |
Feb 16, 2023 | 105.81 | 106.61 | 103.15 | 103.41 | 6,843,765 | -3.14(-2.95%) |
Feb 15, 2023 | 106.71 | 107.05 | 104.95 | 106.55 | 7,548,678 | -1.81(-1.67%) |
Feb 14, 2023 | 105.93 | 109.22 | 105.50 | 108.36 | 7,657,544 | +1.18(+1.10%) |
Feb 13, 2023 | 108.74 | 108.88 | 107.00 | 107.18 | 6,304,701 | -2.14(-1.96%) |
Feb 10, 2023 | 106.39 | 109.61 | 106.25 | 109.32 | 11,345,547 | +4.87(+4.67%) |
Feb 09, 2023 | 105.09 | 106.16 | 104.37 | 104.44 | 6,110,394 | -0.82(-0.78%) |
Feb 08, 2023 | 106.63 | 107.36 | 104.36 | 105.26 | 7,061,549 | -1.17(-1.10%) |
Feb 07, 2023 | 103.00 | 106.55 | 102.05 | 106.43 | 7,799,923 | +4.30(+4.21%) |
Feb 06, 2023 | 103.15 | 104.46 | 101.40 | 102.12 | 12,120,043 | -0.59(-0.57%) |
Feb 03, 2023 | 105.75 | 106.78 | 102.38 | 102.71 | 14,213,799 | -3.03(-2.87%) |
Feb 02, 2023 | 107.82 | 109.63 | 104.28 | 105.74 | 12,135,514 | -6.08(-5.44%) |
Feb 01, 2023 | 114.68 | 114.93 | 109.45 | 111.82 | 7,661,093 | -3.96(-3.42%) |
Jan 31, 2023 | 114.22 | 116.00 | 113.15 | 115.79 | 5,472,822 | +1.27(+1.11%) |
Jan 30, 2023 | 116.00 | 116.48 | 114.32 | 114.51 | 5,514,519 | -2.93(-2.49%) |
Jan 27, 2023 | 118.47 | 120.08 | 117.35 | 117.44 | 5,112,692 | -0.99(-0.83%) |
Jan 26, 2023 | 116.19 | 118.50 | 114.77 | 118.43 | 6,110,548 | +4.07(+3.56%) |
Jan 25, 2023 | 112.30 | 114.37 | 110.82 | 114.36 | 4,192,653 | +1.48(+1.31%) |
Jan 24, 2023 | 114.96 | 114.96 | 111.77 | 112.88 | 4,438,195 | -1.25(-1.10%) |
Jan 23, 2023 | 116.35 | 117.02 | 113.98 | 114.13 | 4,170,247 | -1.59(-1.37%) |
Jan 20, 2023 | 114.16 | 115.82 | 113.30 | 115.72 | 5,401,046 | +2.05(+1.81%) |
Jan 19, 2023 | 111.68 | 114.26 | 110.46 | 113.67 | 5,314,296 | +1.03(+0.92%) |
Jan 18, 2023 | 115.15 | 117.53 | 112.45 | 112.63 | 5,406,985 | -1.60(-1.40%) |
Jan 17, 2023 | 115.02 | 116.42 | 113.59 | 114.24 | 5,594,872 | -1.17(-1.01%) |
Jan 13, 2023 | 114.56 | 115.77 | 112.59 | 115.41 | 4,589,329 | +1.25(+1.09%) |
Jan 12, 2023 | 112.48 | 115.05 | 111.97 | 114.16 | 5,338,398 | +1.82(+1.62%) |
Jan 11, 2023 | 113.24 | 113.58 | 111.07 | 112.34 | 4,832,780 | +0.15(+0.14%) |
Jan 10, 2023 | 112.33 | 112.69 | 110.86 | 112.19 | 4,255,105 | +0.68(+0.61%) |
Jan 09, 2023 | 114.31 | 114.64 | 111.03 | 111.50 | 5,687,130 | -0.83(-0.74%) |
Jan 06, 2023 | 112.58 | 114.19 | 111.67 | 112.33 | 4,675,741 | +1.39(+1.25%) |
Jan 05, 2023 | 107.86 | 111.91 | 107.86 | 110.94 | 5,447,509 | +3.26(+3.03%) |
Jan 04, 2023 | 105.67 | 108.60 | 104.95 | 107.68 | 5,091,860 | +0.21(+0.19%) |