Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 93.24 | 93.45 | 92.80 | 93.35 | 4,049,998 | +0.60(+0.65%) |
Mar 30, 2023 | 92.92 | 94.22 | 92.40 | 92.74 | 5,263,957 | +1.82(+2.01%) |
Mar 29, 2023 | 91.02 | 91.54 | 90.55 | 90.92 | 4,559,454 | +0.47(+0.52%) |
Mar 28, 2023 | 88.82 | 90.61 | 88.82 | 90.45 | 4,749,321 | +1.56(+1.76%) |
Mar 27, 2023 | 87.98 | 89.26 | 87.85 | 88.88 | 6,333,323 | +1.78(+2.04%) |
Mar 24, 2023 | 87.08 | 87.34 | 86.46 | 87.11 | 4,061,134 | +0.46(+0.53%) |
Mar 23, 2023 | 88.58 | 88.79 | 86.59 | 86.65 | 5,780,911 | -2.02(-2.27%) |
Mar 22, 2023 | 90.70 | 90.99 | 88.53 | 88.66 | 8,071,971 | -1.98(-2.18%) |
Mar 21, 2023 | 91.82 | 92.22 | 90.29 | 90.64 | 4,265,163 | -0.57(-0.62%) |
Mar 20, 2023 | 90.13 | 91.43 | 90.11 | 91.21 | 5,394,956 | +1.43(+1.59%) |
Mar 17, 2023 | 90.19 | 90.43 | 88.51 | 89.78 | 19,851,304 | -0.57(-0.63%) |
Mar 16, 2023 | 91.10 | 91.10 | 89.52 | 90.35 | 7,602,394 | -0.75(-0.82%) |
Mar 15, 2023 | 90.92 | 91.31 | 89.79 | 91.09 | 7,507,414 | -1.11(-1.20%) |
Mar 14, 2023 | 92.52 | 92.58 | 91.42 | 92.20 | 6,484,456 | -0.02(-0.02%) |
Mar 13, 2023 | 93.01 | 94.51 | 92.14 | 92.22 | 8,211,287 | -0.93(-1.00%) |
Mar 10, 2023 | 93.75 | 94.39 | 92.78 | 93.15 | 4,192,567 | -0.58(-0.62%) |
Mar 09, 2023 | 95.03 | 95.21 | 93.65 | 93.73 | 3,986,082 | -0.75(-0.79%) |
Mar 08, 2023 | 93.95 | 94.61 | 93.86 | 94.47 | 3,730,350 | +0.47(+0.50%) |
Mar 07, 2023 | 94.61 | 94.80 | 93.19 | 94.00 | 3,888,569 | -0.81(-0.85%) |
Mar 06, 2023 | 93.72 | 94.82 | 93.53 | 94.81 | 3,721,630 | +0.85(+0.91%) |
Mar 03, 2023 | 93.32 | 94.09 | 92.79 | 93.95 | 2,603,377 | +0.80(+0.85%) |
Mar 02, 2023 | 92.06 | 93.50 | 92.02 | 93.16 | 3,501,636 | +0.81(+0.87%) |
Mar 01, 2023 | 93.76 | 93.88 | 91.93 | 92.35 | 4,455,889 | +0.20(+0.22%) |
Feb 28, 2023 | 92.52 | 92.86 | 91.43 | 92.15 | 5,292,752 | -0.82(-0.89%) |
Feb 27, 2023 | 93.84 | 93.93 | 92.79 | 92.98 | 4,078,484 | -0.39(-0.42%) |
Feb 24, 2023 | 93.65 | 93.96 | 92.28 | 93.37 | 3,760,504 | -1.18(-1.25%) |
Feb 23, 2023 | 94.46 | 94.69 | 93.66 | 94.55 | 4,568,805 | +0.23(+0.24%) |
Feb 22, 2023 | 94.64 | 95.87 | 93.99 | 94.32 | 3,714,486 | -0.37(-0.39%) |
Feb 21, 2023 | 96.12 | 96.22 | 94.40 | 94.69 | 4,087,121 | -1.74(-1.81%) |
Feb 17, 2023 | 94.96 | 96.61 | 94.66 | 96.44 | 4,680,997 | +1.44(+1.52%) |
Feb 16, 2023 | 94.96 | 95.90 | 93.81 | 95.00 | 3,098,098 | -0.77(-0.80%) |
Feb 15, 2023 | 96.10 | 96.10 | 94.97 | 95.76 | 3,205,124 | -0.57(-0.59%) |
Feb 14, 2023 | 98.02 | 98.09 | 96.24 | 96.33 | 3,432,557 | -1.89(-1.93%) |
Feb 13, 2023 | 97.35 | 98.30 | 97.14 | 98.23 | 3,999,424 | +1.28(+1.32%) |
Feb 10, 2023 | 96.77 | 97.07 | 95.64 | 96.95 | 3,898,975 | +0.32(+0.33%) |
Feb 09, 2023 | 96.97 | 97.78 | 96.03 | 96.62 | 4,338,201 | +0.69(+0.72%) |
Feb 08, 2023 | 95.83 | 96.44 | 95.71 | 95.93 | 4,104,532 | -0.86(-0.89%) |
Feb 07, 2023 | 95.59 | 96.95 | 95.28 | 96.80 | 4,161,681 | +0.37(+0.38%) |
Feb 06, 2023 | 97.13 | 97.24 | 96.28 | 96.43 | 3,049,971 | -0.74(-0.76%) |
Feb 03, 2023 | 98.22 | 98.24 | 96.41 | 97.16 | 3,727,646 | -0.87(-0.89%) |
Feb 02, 2023 | 99.06 | 99.24 | 97.39 | 98.04 | 4,623,214 | -1.78(-1.78%) |
Feb 01, 2023 | 98.97 | 100.03 | 98.52 | 99.82 | 4,003,434 | +1.09(+1.10%) |
Jan 31, 2023 | 98.70 | 98.75 | 97.85 | 98.73 | 3,738,087 | +0.39(+0.39%) |
Jan 30, 2023 | 97.86 | 99.06 | 97.79 | 98.34 | 5,657,230 | +0.07(+0.07%) |
Jan 27, 2023 | 98.79 | 98.93 | 98.08 | 98.27 | 4,364,245 | -0.53(-0.54%) |
Jan 26, 2023 | 97.64 | 98.83 | 97.03 | 98.80 | 4,388,234 | +0.85(+0.87%) |
Jan 25, 2023 | 97.08 | 98.56 | 96.87 | 97.95 | 12,967,155 | +2.01(+2.09%) |
Jan 24, 2023 | 95.82 | 96.51 | 95.09 | 95.94 | 3,805,871 | +0.14(+0.15%) |
Jan 23, 2023 | 96.61 | 96.98 | 95.63 | 95.80 | 5,084,769 | -0.63(-0.66%) |
Jan 20, 2023 | 96.15 | 96.59 | 95.55 | 96.44 | 5,075,430 | +0.60(+0.62%) |
Jan 19, 2023 | 95.29 | 96.56 | 94.94 | 95.84 | 4,903,459 | +1.83(+1.94%) |
Jan 18, 2023 | 95.67 | 96.05 | 93.43 | 94.01 | 4,510,222 | -1.87(-1.95%) |
Jan 17, 2023 | 96.72 | 97.04 | 95.59 | 95.88 | 4,523,065 | -0.45(-0.46%) |
Jan 13, 2023 | 95.98 | 95.98 | 95.86 | 96.32 | 2,926,947 | +0.25(+0.26%) |
Jan 12, 2023 | 97.11 | 97.14 | 95.74 | 96.08 | 4,337,773 | -0.59(-0.61%) |
Jan 11, 2023 | 96.91 | 97.51 | 95.67 | 96.66 | 4,815,014 | -0.12(-0.13%) |
Jan 10, 2023 | 97.19 | 97.38 | 96.41 | 96.79 | 4,513,858 | -0.10(-0.11%) |
Jan 09, 2023 | 98.50 | 98.91 | 96.87 | 96.89 | 5,135,839 | -1.13(-1.15%) |
Jan 06, 2023 | 96.70 | 98.76 | 96.44 | 98.02 | 6,140,437 | +2.53(+2.65%) |
Jan 05, 2023 | 95.27 | 95.74 | 94.48 | 95.49 | 3,790,695 | -0.39(-0.41%) |
Jan 04, 2023 | 96.14 | 96.36 | 95.36 | 95.88 | 6,223,621 | -0.07(-0.07%) |