Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 99.28 | 100.64 | 98.97 | 100.44 | 805,583 | +1.83(+1.85%) |
Mar 30, 2023 | 99.40 | 99.86 | 98.29 | 98.61 | 515,714 | -0.14(-0.14%) |
Mar 29, 2023 | 98.67 | 99.03 | 98.04 | 98.75 | 700,489 | +1.02(+1.05%) |
Mar 28, 2023 | 96.50 | 98.04 | 96.50 | 97.72 | 991,232 | +0.98(+1.02%) |
Mar 27, 2023 | 96.25 | 97.03 | 95.52 | 96.74 | 859,259 | +1.83(+1.93%) |
Mar 24, 2023 | 94.17 | 95.12 | 92.82 | 94.91 | 706,413 | +0.01(+0.01%) |
Mar 23, 2023 | 95.00 | 96.74 | 94.35 | 94.90 | 984,111 | -0.07(-0.07%) |
Mar 22, 2023 | 97.24 | 97.51 | 94.93 | 94.97 | 722,439 | -2.37(-2.43%) |
Mar 21, 2023 | 97.41 | 97.99 | 96.48 | 97.34 | 949,666 | +1.51(+1.58%) |
Mar 20, 2023 | 93.64 | 96.26 | 93.34 | 95.83 | 1,028,098 | +3.14(+3.39%) |
Mar 17, 2023 | 94.08 | 94.50 | 92.53 | 92.69 | 1,597,166 | -2.89(-3.03%) |
Mar 16, 2023 | 94.56 | 96.70 | 94.42 | 95.58 | 1,077,159 | -0.06(-0.06%) |
Mar 15, 2023 | 98.64 | 98.64 | 94.41 | 95.64 | 1,478,672 | -4.52(-4.51%) |
Mar 14, 2023 | 99.97 | 100.91 | 99.24 | 100.16 | 1,108,580 | +1.95(+1.98%) |
Mar 13, 2023 | 97.78 | 99.06 | 97.56 | 98.21 | 1,080,947 | -1.13(-1.14%) |
Mar 10, 2023 | 101.47 | 102.30 | 98.84 | 99.34 | 984,556 | -2.72(-2.67%) |
Mar 09, 2023 | 105.46 | 105.75 | 101.87 | 102.07 | 914,861 | -2.85(-2.72%) |
Mar 08, 2023 | 105.28 | 105.46 | 103.94 | 104.92 | 713,045 | -0.19(-0.18%) |
Mar 07, 2023 | 106.19 | 106.61 | 104.91 | 105.11 | 931,079 | -1.21(-1.14%) |
Mar 06, 2023 | 106.65 | 107.19 | 106.09 | 106.32 | 654,742 | -0.34(-0.32%) |
Mar 03, 2023 | 106.04 | 106.73 | 105.20 | 106.66 | 946,596 | +1.06(+1.01%) |
Mar 02, 2023 | 103.11 | 105.71 | 103.11 | 105.59 | 853,173 | +1.35(+1.30%) |
Mar 01, 2023 | 103.67 | 104.93 | 103.57 | 104.24 | 1,164,802 | +0.56(+0.54%) |
Feb 28, 2023 | 103.52 | 104.42 | 103.21 | 103.69 | 1,285,997 | +0.11(+0.11%) |
Feb 27, 2023 | 102.96 | 104.22 | 102.86 | 103.58 | 892,203 | +0.72(+0.70%) |
Feb 24, 2023 | 102.82 | 103.18 | 101.63 | 102.86 | 656,142 | -0.74(-0.71%) |
Feb 23, 2023 | 103.38 | 103.93 | 102.02 | 103.60 | 1,640,939 | +0.49(+0.47%) |
Feb 22, 2023 | 103.18 | 105.17 | 102.82 | 103.11 | 1,129,352 | -0.01(-0.01%) |
Feb 21, 2023 | 103.31 | 104.34 | 102.53 | 103.12 | 1,503,275 | -1.55(-1.48%) |
Feb 17, 2023 | 103.69 | 104.70 | 103.20 | 104.67 | 1,307,758 | +1.10(+1.06%) |
Feb 16, 2023 | 103.86 | 104.54 | 103.23 | 103.57 | 938,365 | -1.21(-1.16%) |
Feb 15, 2023 | 105.00 | 106.28 | 102.90 | 104.78 | 1,436,768 | +2.13(+2.08%) |
Feb 14, 2023 | 103.13 | 103.74 | 101.68 | 102.64 | 840,608 | -0.53(-0.51%) |
Feb 13, 2023 | 102.48 | 103.29 | 101.97 | 103.17 | 641,037 | +0.67(+0.65%) |
Feb 10, 2023 | 101.76 | 102.56 | 101.21 | 102.50 | 554,896 | +0.66(+0.65%) |
Feb 09, 2023 | 104.02 | 104.18 | 101.67 | 101.84 | 648,818 | -1.27(-1.23%) |
Feb 08, 2023 | 104.00 | 104.58 | 102.83 | 103.11 | 769,484 | -1.61(-1.53%) |
Feb 07, 2023 | 103.55 | 105.04 | 102.68 | 104.72 | 899,070 | +0.71(+0.69%) |
Feb 06, 2023 | 104.37 | 104.92 | 103.28 | 104.00 | 533,557 | -0.70(-0.67%) |
Feb 03, 2023 | 103.77 | 105.65 | 103.77 | 104.71 | 1,412,612 | +0.07(+0.07%) |
Feb 02, 2023 | 103.80 | 105.54 | 103.40 | 104.64 | 1,687,830 | +0.97(+0.94%) |
Feb 01, 2023 | 102.82 | 104.50 | 101.22 | 103.67 | 1,697,697 | +0.66(+0.64%) |
Jan 31, 2023 | 102.36 | 103.04 | 100.93 | 103.00 | 1,073,181 | +0.93(+0.91%) |
Jan 30, 2023 | 101.76 | 102.87 | 101.46 | 102.07 | 1,004,623 | -0.26(-0.25%) |
Jan 27, 2023 | 103.00 | 103.38 | 102.14 | 102.33 | 1,158,992 | -0.89(-0.87%) |
Jan 26, 2023 | 103.19 | 104.00 | 102.09 | 103.22 | 1,583,818 | +0.32(+0.31%) |
Jan 25, 2023 | 103.04 | 103.54 | 101.81 | 102.90 | 860,323 | -1.27(-1.22%) |
Jan 24, 2023 | 101.97 | 105.56 | 101.97 | 104.17 | 880,235 | +1.15(+1.12%) |
Jan 23, 2023 | 101.33 | 103.18 | 100.90 | 103.02 | 561,582 | +1.96(+1.94%) |
Jan 20, 2023 | 99.88 | 101.09 | 99.20 | 101.06 | 641,040 | +1.76(+1.77%) |
Jan 19, 2023 | 100.68 | 100.89 | 98.98 | 99.30 | 650,657 | -1.75(-1.73%) |
Jan 18, 2023 | 102.55 | 103.52 | 100.82 | 101.05 | 906,094 | -1.38(-1.35%) |
Jan 17, 2023 | 103.09 | 103.96 | 102.36 | 102.43 | 789,591 | -0.86(-0.84%) |
Jan 13, 2023 | 102.21 | 103.51 | 102.21 | 103.29 | 718,722 | +0.51(+0.49%) |
Jan 12, 2023 | 101.64 | 103.51 | 101.03 | 102.78 | 998,027 | +1.84(+1.82%) |
Jan 11, 2023 | 100.98 | 101.12 | 99.73 | 100.95 | 934,644 | +0.50(+0.49%) |
Jan 10, 2023 | 99.94 | 100.47 | 98.86 | 100.45 | 1,222,813 | +0.33(+0.33%) |
Jan 09, 2023 | 101.33 | 102.24 | 100.12 | 100.12 | 896,818 | -0.62(-0.62%) |
Jan 06, 2023 | 100.21 | 101.91 | 100.00 | 100.75 | 940,956 | +1.65(+1.66%) |
Jan 05, 2023 | 99.65 | 100.64 | 98.93 | 99.10 | 715,367 | -1.34(-1.33%) |
Jan 04, 2023 | 99.63 | 101.02 | 99.28 | 100.44 | 756,422 | +1.46(+1.47%) |