Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.00 | 96.09 | 95.17 | 95.43 | 8,014,512 | -0.04(-0.04%) |
Mar 30, 2023 | 96.77 | 97.01 | 95.10 | 95.46 | 5,677,520 | -0.48(-0.50%) |
Mar 29, 2023 | 95.84 | 96.47 | 94.91 | 95.95 | 7,897,022 | +1.75(+1.86%) |
Mar 28, 2023 | 92.93 | 94.93 | 92.75 | 94.19 | 3,941,326 | +1.01(+1.08%) |
Mar 27, 2023 | 92.07 | 94.16 | 91.38 | 93.19 | 6,408,466 | +1.96(+2.15%) |
Mar 24, 2023 | 90.39 | 91.67 | 89.17 | 91.23 | 8,773,324 | -0.95(-1.03%) |
Mar 23, 2023 | 94.17 | 95.36 | 91.29 | 92.17 | 6,136,758 | -1.86(-1.98%) |
Mar 22, 2023 | 95.59 | 96.64 | 93.96 | 94.04 | 5,894,375 | -1.28(-1.34%) |
Mar 21, 2023 | 93.77 | 95.68 | 93.68 | 95.32 | 7,082,154 | +3.39(+3.69%) |
Mar 20, 2023 | 90.66 | 92.62 | 90.54 | 91.92 | 8,812,236 | +1.69(+1.88%) |
Mar 17, 2023 | 92.10 | 92.68 | 89.38 | 90.23 | 17,842,344 | -1.92(-2.09%) |
Mar 16, 2023 | 87.96 | 92.25 | 87.50 | 92.15 | 10,578,404 | +1.11(+1.22%) |
Mar 15, 2023 | 93.13 | 94.36 | 89.47 | 91.04 | 11,151,338 | -5.85(-6.04%) |
Mar 14, 2023 | 96.60 | 99.82 | 95.23 | 96.89 | 7,417,318 | +0.65(+0.68%) |
Mar 13, 2023 | 97.51 | 99.02 | 95.18 | 96.24 | 9,195,304 | -3.38(-3.40%) |
Mar 10, 2023 | 101.07 | 102.60 | 99.04 | 99.63 | 5,557,999 | -1.52(-1.50%) |
Mar 09, 2023 | 103.17 | 104.44 | 100.72 | 101.15 | 5,430,413 | -1.36(-1.32%) |
Mar 08, 2023 | 102.29 | 103.75 | 101.10 | 102.50 | 4,788,042 | -0.40(-0.39%) |
Mar 07, 2023 | 103.81 | 104.12 | 101.97 | 102.91 | 5,201,880 | -1.83(-1.74%) |
Mar 06, 2023 | 102.84 | 104.77 | 102.38 | 104.73 | 6,486,750 | +0.88(+0.85%) |
Mar 03, 2023 | 101.59 | 104.27 | 101.15 | 103.85 | 7,401,261 | +0.30(+0.29%) |
Mar 02, 2023 | 101.40 | 104.16 | 101.12 | 103.56 | 5,710,259 | +1.99(+1.96%) |
Mar 01, 2023 | 99.16 | 102.94 | 98.68 | 101.57 | 6,343,238 | +2.77(+2.81%) |
Feb 28, 2023 | 101.96 | 102.58 | 98.76 | 98.80 | 9,807,827 | -2.40(-2.37%) |
Feb 27, 2023 | 100.54 | 101.50 | 98.88 | 101.20 | 7,770,746 | +0.58(+0.58%) |
Feb 24, 2023 | 99.58 | 100.90 | 98.81 | 100.61 | 5,876,830 | -0.17(-0.17%) |
Feb 23, 2023 | 101.33 | 101.71 | 99.48 | 100.78 | 6,376,163 | +1.29(+1.30%) |
Feb 22, 2023 | 100.83 | 100.83 | 98.42 | 99.49 | 9,222,187 | -1.18(-1.17%) |
Feb 21, 2023 | 99.43 | 101.44 | 98.95 | 100.67 | 7,532,525 | +1.14(+1.14%) |
Feb 17, 2023 | 101.46 | 101.97 | 98.62 | 99.53 | 11,825,771 | -4.05(-3.91%) |
Feb 16, 2023 | 106.00 | 106.79 | 103.32 | 103.59 | 6,832,088 | -3.14(-2.95%) |
Feb 15, 2023 | 106.89 | 107.23 | 105.13 | 106.73 | 7,535,799 | -1.82(-1.67%) |
Feb 14, 2023 | 106.11 | 109.41 | 105.68 | 108.55 | 7,644,478 | +1.19(+1.10%) |
Feb 13, 2023 | 108.93 | 109.07 | 107.18 | 107.36 | 6,293,944 | -2.14(-1.96%) |
Feb 10, 2023 | 106.57 | 109.80 | 106.43 | 109.50 | 11,326,190 | +4.88(+4.67%) |
Feb 09, 2023 | 105.27 | 106.34 | 104.54 | 104.62 | 6,099,968 | -0.82(-0.78%) |
Feb 08, 2023 | 106.81 | 107.54 | 104.53 | 105.44 | 7,049,501 | -1.17(-1.10%) |
Feb 07, 2023 | 103.17 | 106.73 | 102.22 | 106.61 | 7,786,615 | +4.31(+4.22%) |
Feb 06, 2023 | 103.33 | 104.64 | 101.57 | 102.30 | 12,099,365 | -0.59(-0.57%) |
Feb 03, 2023 | 105.93 | 106.96 | 102.56 | 102.89 | 14,189,548 | -3.04(-2.87%) |
Feb 02, 2023 | 108.01 | 109.82 | 104.46 | 105.92 | 12,114,809 | -6.09(-5.44%) |
Feb 01, 2023 | 114.88 | 115.13 | 109.64 | 112.02 | 7,648,022 | -3.97(-3.42%) |
Jan 31, 2023 | 114.41 | 116.19 | 113.35 | 115.98 | 5,463,484 | +1.27(+1.11%) |
Jan 30, 2023 | 116.19 | 116.68 | 114.52 | 114.71 | 5,505,110 | -2.93(-2.49%) |
Jan 27, 2023 | 118.67 | 120.29 | 117.55 | 117.64 | 5,103,969 | -0.99(-0.83%) |
Jan 26, 2023 | 116.38 | 118.71 | 114.97 | 118.63 | 6,100,123 | +4.07(+3.56%) |
Jan 25, 2023 | 112.49 | 114.57 | 111.01 | 114.56 | 4,185,499 | +1.48(+1.31%) |
Jan 24, 2023 | 115.16 | 115.16 | 111.96 | 113.07 | 4,430,622 | -1.26(-1.10%) |
Jan 23, 2023 | 116.55 | 117.22 | 114.18 | 114.33 | 4,163,132 | -1.59(-1.37%) |
Jan 20, 2023 | 114.36 | 116.02 | 113.49 | 115.92 | 5,391,831 | +2.06(+1.80%) |
Jan 19, 2023 | 111.87 | 114.45 | 110.64 | 113.86 | 5,305,346 | +1.04(+0.92%) |
Jan 18, 2023 | 115.35 | 117.73 | 112.64 | 112.82 | 5,397,760 | -1.61(-1.41%) |
Jan 17, 2023 | 115.21 | 116.62 | 113.78 | 114.43 | 5,585,326 | -1.17(-1.01%) |
Jan 13, 2023 | 114.76 | 115.97 | 112.79 | 115.60 | 4,581,498 | +1.25(+1.09%) |
Jan 12, 2023 | 112.67 | 115.25 | 112.16 | 114.36 | 5,329,290 | +1.83(+1.62%) |
Jan 11, 2023 | 113.43 | 113.78 | 111.26 | 112.53 | 4,824,535 | +0.15(+0.14%) |
Jan 10, 2023 | 112.52 | 112.89 | 111.05 | 112.38 | 4,247,845 | +0.69(+0.61%) |
Jan 09, 2023 | 114.51 | 114.83 | 111.22 | 111.69 | 5,677,426 | -0.83(-0.74%) |
Jan 06, 2023 | 112.78 | 114.39 | 111.86 | 112.52 | 4,667,764 | +1.39(+1.25%) |
Jan 05, 2023 | 108.05 | 112.11 | 108.05 | 111.13 | 5,438,215 | +3.26(+3.03%) |
Jan 04, 2023 | 105.85 | 108.79 | 105.12 | 107.87 | 5,083,172 | +0.21(+0.19%) |