Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.00 | 96.08 | 95.16 | 95.42 | 8,015,114 | -0.04(-0.04%) |
Mar 30, 2023 | 96.77 | 97.01 | 95.09 | 95.46 | 5,677,947 | -0.48(-0.50%) |
Mar 29, 2023 | 95.83 | 96.47 | 94.90 | 95.94 | 7,897,615 | +1.75(+1.86%) |
Mar 28, 2023 | 92.92 | 94.92 | 92.75 | 94.19 | 3,941,622 | +1.01(+1.08%) |
Mar 27, 2023 | 92.06 | 94.15 | 91.38 | 93.18 | 6,408,947 | +1.96(+2.15%) |
Mar 24, 2023 | 90.39 | 91.67 | 89.16 | 91.22 | 8,773,984 | -0.95(-1.03%) |
Mar 23, 2023 | 94.16 | 95.36 | 91.29 | 92.16 | 6,137,219 | -1.86(-1.98%) |
Mar 22, 2023 | 95.59 | 96.63 | 93.95 | 94.03 | 5,894,818 | -1.28(-1.34%) |
Mar 21, 2023 | 93.76 | 95.67 | 93.67 | 95.31 | 7,082,686 | +3.39(+3.69%) |
Mar 20, 2023 | 90.65 | 92.61 | 90.53 | 91.92 | 8,812,898 | +1.69(+1.88%) |
Mar 17, 2023 | 92.10 | 92.67 | 89.37 | 90.22 | 17,843,684 | -1.92(-2.09%) |
Mar 16, 2023 | 87.95 | 92.24 | 87.49 | 92.15 | 10,579,199 | +1.11(+1.22%) |
Mar 15, 2023 | 93.12 | 94.35 | 89.46 | 91.04 | 11,152,176 | -5.85(-6.04%) |
Mar 14, 2023 | 96.59 | 99.81 | 95.22 | 96.89 | 7,417,875 | +0.65(+0.68%) |
Mar 13, 2023 | 97.50 | 99.01 | 95.18 | 96.24 | 9,195,995 | -3.38(-3.40%) |
Mar 10, 2023 | 101.06 | 102.59 | 99.03 | 99.62 | 5,558,416 | -1.52(-1.50%) |
Mar 09, 2023 | 103.16 | 104.43 | 100.71 | 101.14 | 5,430,821 | -1.36(-1.32%) |
Mar 08, 2023 | 102.28 | 103.74 | 101.09 | 102.50 | 4,788,402 | -0.40(-0.39%) |
Mar 07, 2023 | 103.80 | 104.11 | 101.96 | 102.90 | 5,202,271 | -1.83(-1.74%) |
Mar 06, 2023 | 102.83 | 104.76 | 102.37 | 104.72 | 6,487,228 | +0.88(+0.85%) |
Mar 03, 2023 | 101.58 | 104.27 | 101.14 | 103.84 | 7,401,817 | +0.30(+0.29%) |
Mar 02, 2023 | 101.39 | 104.15 | 101.11 | 103.55 | 5,710,689 | +1.99(+1.96%) |
Mar 01, 2023 | 99.15 | 102.93 | 98.67 | 101.56 | 6,343,715 | +2.77(+2.81%) |
Feb 28, 2023 | 101.95 | 102.57 | 98.75 | 98.79 | 9,808,564 | -2.40(-2.37%) |
Feb 27, 2023 | 100.53 | 101.49 | 98.87 | 101.19 | 7,771,330 | +0.58(+0.58%) |
Feb 24, 2023 | 99.57 | 100.89 | 98.80 | 100.61 | 5,877,271 | -0.17(-0.17%) |
Feb 23, 2023 | 101.32 | 101.70 | 99.48 | 100.78 | 6,376,642 | +1.29(+1.30%) |
Feb 22, 2023 | 100.83 | 100.83 | 98.42 | 99.49 | 9,222,879 | -1.18(-1.17%) |
Feb 21, 2023 | 99.42 | 101.44 | 98.94 | 100.66 | 7,533,091 | +1.14(+1.14%) |
Feb 17, 2023 | 101.46 | 101.96 | 98.62 | 99.52 | 11,826,660 | -4.05(-3.91%) |
Feb 16, 2023 | 105.99 | 106.78 | 103.31 | 103.58 | 6,832,601 | -3.14(-2.95%) |
Feb 15, 2023 | 106.89 | 107.22 | 105.13 | 106.72 | 7,536,365 | -1.82(-1.67%) |
Feb 14, 2023 | 106.10 | 109.40 | 105.67 | 108.54 | 7,645,053 | +1.19(+1.10%) |
Feb 13, 2023 | 108.92 | 109.06 | 107.17 | 107.35 | 6,294,417 | -2.14(-1.96%) |
Feb 10, 2023 | 106.56 | 109.79 | 106.42 | 109.50 | 11,327,041 | +4.88(+4.67%) |
Feb 09, 2023 | 105.26 | 106.33 | 104.54 | 104.61 | 6,100,426 | -0.82(-0.78%) |
Feb 08, 2023 | 106.80 | 107.53 | 104.53 | 105.43 | 7,050,030 | -1.17(-1.10%) |
Feb 07, 2023 | 103.17 | 106.72 | 102.22 | 106.60 | 7,787,200 | +4.31(+4.21%) |
Feb 06, 2023 | 103.32 | 104.63 | 101.56 | 102.29 | 12,100,273 | -0.59(-0.57%) |
Feb 03, 2023 | 105.93 | 106.95 | 102.55 | 102.88 | 14,190,614 | -3.03(-2.87%) |
Feb 02, 2023 | 108.00 | 109.81 | 104.45 | 105.92 | 12,115,718 | -6.09(-5.44%) |
Feb 01, 2023 | 114.87 | 115.12 | 109.63 | 112.01 | 7,648,596 | -3.97(-3.42%) |
Jan 31, 2023 | 114.41 | 116.19 | 113.34 | 115.97 | 5,463,895 | +1.27(+1.11%) |
Jan 30, 2023 | 116.19 | 116.67 | 114.51 | 114.70 | 5,505,523 | -2.93(-2.49%) |
Jan 27, 2023 | 118.66 | 120.28 | 117.55 | 117.63 | 5,104,352 | -0.99(-0.83%) |
Jan 26, 2023 | 116.38 | 118.70 | 114.96 | 118.62 | 6,100,581 | +4.07(+3.56%) |
Jan 25, 2023 | 112.48 | 114.56 | 111.00 | 114.55 | 4,185,814 | +1.48(+1.31%) |
Jan 24, 2023 | 115.15 | 115.15 | 111.95 | 113.06 | 4,430,955 | -1.26(-1.10%) |
Jan 23, 2023 | 116.54 | 117.21 | 114.17 | 114.32 | 4,163,445 | -1.59(-1.37%) |
Jan 20, 2023 | 114.35 | 116.01 | 113.48 | 115.91 | 5,392,236 | +2.06(+1.81%) |
Jan 19, 2023 | 111.86 | 114.44 | 110.64 | 113.85 | 5,305,628 | +1.04(+0.92%) |
Jan 18, 2023 | 115.34 | 117.73 | 112.64 | 112.82 | 5,398,166 | -1.61(-1.41%) |
Jan 17, 2023 | 115.20 | 116.61 | 113.78 | 114.42 | 5,585,746 | -1.17(-1.01%) |
Jan 13, 2023 | 114.75 | 115.96 | 112.78 | 115.59 | 4,581,842 | +1.25(+1.09%) |
Jan 12, 2023 | 112.66 | 115.24 | 112.15 | 114.35 | 5,329,690 | +1.83(+1.62%) |
Jan 11, 2023 | 113.42 | 113.77 | 111.25 | 112.52 | 4,824,897 | +0.15(+0.14%) |
Jan 10, 2023 | 112.51 | 112.88 | 111.04 | 112.37 | 4,248,164 | +0.69(+0.61%) |
Jan 09, 2023 | 114.50 | 114.82 | 111.21 | 111.68 | 5,677,853 | -0.83(-0.74%) |
Jan 06, 2023 | 112.77 | 114.38 | 111.86 | 112.51 | 4,668,114 | +1.39(+1.25%) |
Jan 05, 2023 | 108.04 | 112.10 | 108.04 | 111.12 | 5,438,623 | +3.26(+3.03%) |
Jan 04, 2023 | 105.84 | 108.78 | 105.12 | 107.86 | 5,083,554 | +0.21(+0.20%) |