Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.23 | 92.79 | 91.77 | 92.29 | 3,350,279 | +0.30(+0.32%) |
Mar 30, 2023 | 92.28 | 92.90 | 91.55 | 92.00 | 2,613,442 | -0.11(-0.11%) |
Mar 29, 2023 | 90.89 | 92.22 | 90.88 | 92.10 | 2,454,763 | +1.45(+1.60%) |
Mar 28, 2023 | 90.49 | 91.67 | 90.26 | 90.65 | 3,139,933 | +0.06(+0.06%) |
Mar 27, 2023 | 90.64 | 91.24 | 90.24 | 90.59 | 2,841,106 | +0.31(+0.34%) |
Mar 24, 2023 | 87.69 | 90.32 | 87.68 | 90.29 | 3,772,173 | +2.70(+3.08%) |
Mar 23, 2023 | 88.97 | 89.58 | 87.42 | 87.59 | 2,888,326 | -1.34(-1.51%) |
Mar 22, 2023 | 90.36 | 90.85 | 88.89 | 88.93 | 3,229,495 | -1.74(-1.92%) |
Mar 21, 2023 | 92.87 | 92.95 | 89.51 | 90.67 | 4,271,674 | -2.43(-2.61%) |
Mar 20, 2023 | 92.67 | 93.38 | 92.48 | 93.10 | 3,302,891 | +0.88(+0.95%) |
Mar 17, 2023 | 92.32 | 92.93 | 91.57 | 92.22 | 6,181,818 | -0.77(-0.83%) |
Mar 16, 2023 | 92.58 | 94.38 | 92.33 | 92.99 | 5,079,229 | +0.35(+0.38%) |
Mar 15, 2023 | 90.89 | 93.27 | 90.57 | 92.64 | 4,031,258 | +1.66(+1.83%) |
Mar 14, 2023 | 90.74 | 91.97 | 90.02 | 90.97 | 3,949,251 | +0.88(+0.98%) |
Mar 13, 2023 | 88.71 | 92.35 | 88.71 | 90.09 | 4,748,297 | +1.28(+1.44%) |
Mar 10, 2023 | 90.33 | 90.52 | 88.35 | 88.81 | 2,748,107 | -1.33(-1.48%) |
Mar 09, 2023 | 90.90 | 91.91 | 89.68 | 90.14 | 2,875,256 | -0.43(-0.48%) |
Mar 08, 2023 | 89.60 | 90.73 | 89.46 | 90.57 | 2,560,866 | +1.10(+1.23%) |
Mar 07, 2023 | 91.96 | 92.01 | 88.96 | 89.47 | 2,944,058 | -2.35(-2.56%) |
Mar 06, 2023 | 91.36 | 91.88 | 91.20 | 91.83 | 2,830,951 | +0.56(+0.62%) |
Mar 03, 2023 | 89.89 | 91.32 | 89.22 | 91.26 | 4,245,524 | +1.55(+1.73%) |
Mar 02, 2023 | 87.80 | 89.90 | 87.75 | 89.71 | 2,706,138 | +1.78(+2.02%) |
Mar 01, 2023 | 89.95 | 89.97 | 87.81 | 87.93 | 3,525,651 | -2.25(-2.49%) |
Feb 28, 2023 | 91.36 | 91.89 | 90.10 | 90.18 | 3,297,661 | -1.48(-1.62%) |
Feb 27, 2023 | 92.82 | 93.67 | 91.55 | 91.66 | 2,525,273 | -1.06(-1.15%) |
Feb 24, 2023 | 91.68 | 92.84 | 91.36 | 92.73 | 2,425,788 | +0.08(+0.08%) |
Feb 23, 2023 | 93.63 | 93.85 | 92.23 | 92.65 | 1,974,840 | -0.60(-0.65%) |
Feb 22, 2023 | 93.24 | 94.26 | 92.96 | 93.25 | 2,164,143 | -0.20(-0.22%) |
Feb 21, 2023 | 94.71 | 95.03 | 93.38 | 93.45 | 3,410,222 | -1.73(-1.82%) |
Feb 17, 2023 | 94.29 | 95.66 | 93.64 | 95.18 | 3,178,914 | +1.15(+1.22%) |
Feb 16, 2023 | 93.28 | 94.48 | 92.28 | 94.04 | 2,247,263 | +0.03(+0.04%) |
Feb 15, 2023 | 93.76 | 94.17 | 93.33 | 94.00 | 3,460,035 | -0.20(-0.21%) |
Feb 14, 2023 | 94.69 | 95.12 | 93.82 | 94.20 | 2,313,271 | -0.54(-0.57%) |
Feb 13, 2023 | 93.65 | 95.08 | 93.65 | 94.74 | 2,039,466 | +0.88(+0.94%) |
Feb 10, 2023 | 92.20 | 93.96 | 91.64 | 93.86 | 2,780,682 | +1.48(+1.60%) |
Feb 09, 2023 | 94.02 | 95.06 | 91.86 | 92.38 | 4,648,379 | -1.54(-1.64%) |
Feb 08, 2023 | 94.89 | 94.97 | 93.60 | 93.93 | 3,513,608 | -1.55(-1.63%) |
Feb 07, 2023 | 95.73 | 95.79 | 94.28 | 95.48 | 2,822,037 | -0.94(-0.97%) |
Feb 06, 2023 | 94.85 | 96.51 | 94.74 | 96.42 | 3,220,920 | +1.16(+1.22%) |
Feb 03, 2023 | 96.12 | 96.41 | 93.24 | 95.25 | 4,573,387 | -1.38(-1.43%) |
Feb 02, 2023 | 97.18 | 98.33 | 96.60 | 96.64 | 4,008,892 | -0.47(-0.49%) |
Feb 01, 2023 | 96.36 | 97.75 | 95.88 | 97.11 | 3,225,135 | +0.09(+0.09%) |
Jan 31, 2023 | 96.60 | 97.13 | 95.70 | 97.02 | 3,930,842 | +0.77(+0.80%) |
Jan 30, 2023 | 95.87 | 96.75 | 95.81 | 96.26 | 2,609,096 | +0.06(+0.06%) |
Jan 27, 2023 | 95.85 | 96.58 | 95.25 | 96.20 | 2,404,460 | +0.23(+0.24%) |
Jan 26, 2023 | 95.56 | 96.32 | 95.41 | 95.97 | 2,210,581 | -0.08(-0.08%) |
Jan 25, 2023 | 94.98 | 96.08 | 94.68 | 96.05 | 2,182,190 | +0.05(+0.05%) |
Jan 24, 2023 | 95.96 | 96.11 | 93.91 | 96.00 | 3,218,591 | +0.36(+0.38%) |
Jan 23, 2023 | 96.15 | 96.93 | 95.41 | 95.64 | 3,512,751 | -0.79(-0.82%) |
Jan 20, 2023 | 96.47 | 96.70 | 94.75 | 96.43 | 4,190,338 | -0.14(-0.15%) |
Jan 19, 2023 | 96.83 | 97.47 | 96.18 | 96.57 | 3,195,084 | -0.27(-0.27%) |
Jan 18, 2023 | 98.88 | 99.04 | 96.61 | 96.83 | 3,328,871 | -1.87(-1.89%) |
Jan 17, 2023 | 99.61 | 99.85 | 98.59 | 98.70 | 3,751,423 | -0.72(-0.72%) |
Jan 13, 2023 | 98.97 | 99.86 | 98.74 | 99.42 | 2,875,205 | -0.09(-0.10%) |
Jan 12, 2023 | 100.19 | 100.51 | 99.27 | 99.51 | 2,481,551 | -0.55(-0.55%) |
Jan 11, 2023 | 99.85 | 100.48 | 99.61 | 100.06 | 2,490,743 | +0.22(+0.22%) |
Jan 10, 2023 | 99.32 | 99.88 | 98.94 | 99.85 | 2,370,440 | +0.23(+0.23%) |
Jan 09, 2023 | 99.47 | 100.79 | 99.21 | 99.62 | 2,490,227 | +0.01(+0.01%) |
Jan 06, 2023 | 98.68 | 100.19 | 98.49 | 99.61 | 2,277,923 | +1.82(+1.86%) |
Jan 05, 2023 | 98.35 | 98.83 | 97.00 | 97.79 | 2,028,001 | -1.47(-1.48%) |
Jan 04, 2023 | 98.75 | 99.79 | 98.35 | 99.26 | 2,977,588 | +1.05(+1.07%) |