Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 91.01 | 95.45 | 91.01 | 95.30 | 4,059,447 | +4.69(+5.18%) |
Mar 30, 2023 | 90.88 | 91.96 | 89.84 | 90.60 | 3,906,720 | +1.04(+1.16%) |
Mar 29, 2023 | 90.11 | 90.68 | 87.94 | 89.57 | 4,511,628 | +0.95(+1.07%) |
Mar 28, 2023 | 90.28 | 91.55 | 88.00 | 88.62 | 3,110,747 | -2.50(-2.74%) |
Mar 27, 2023 | 90.53 | 91.87 | 90.18 | 91.12 | 2,188,615 | -0.36(-0.39%) |
Mar 24, 2023 | 90.47 | 91.55 | 89.11 | 91.48 | 2,701,683 | +0.83(+0.92%) |
Mar 23, 2023 | 89.59 | 92.91 | 89.02 | 90.64 | 2,654,812 | +1.18(+1.32%) |
Mar 22, 2023 | 94.35 | 94.35 | 89.22 | 89.46 | 2,673,743 | -5.37(-5.66%) |
Mar 21, 2023 | 98.53 | 98.73 | 92.64 | 94.83 | 4,421,205 | -3.71(-3.77%) |
Mar 20, 2023 | 97.31 | 98.80 | 96.29 | 98.54 | 2,300,215 | +0.93(+0.95%) |
Mar 17, 2023 | 97.63 | 98.55 | 95.75 | 97.61 | 5,365,080 | -2.32(-2.32%) |
Mar 16, 2023 | 101.55 | 101.88 | 98.43 | 99.93 | 4,183,569 | -2.10(-2.06%) |
Mar 15, 2023 | 100.97 | 103.62 | 100.49 | 102.03 | 3,392,591 | -0.43(-0.42%) |
Mar 14, 2023 | 103.03 | 103.94 | 101.36 | 102.46 | 2,238,681 | +0.96(+0.95%) |
Mar 13, 2023 | 97.75 | 103.51 | 97.41 | 101.50 | 3,110,013 | +3.25(+3.31%) |
Mar 10, 2023 | 99.83 | 100.94 | 97.71 | 98.25 | 2,509,988 | -1.76(-1.76%) |
Mar 09, 2023 | 101.57 | 102.07 | 99.71 | 100.02 | 1,949,045 | -1.35(-1.33%) |
Mar 08, 2023 | 98.69 | 102.25 | 98.69 | 101.37 | 1,613,761 | +2.72(+2.76%) |
Mar 07, 2023 | 101.20 | 101.57 | 98.54 | 98.64 | 1,639,707 | -2.27(-2.25%) |
Mar 06, 2023 | 102.39 | 102.39 | 100.48 | 100.92 | 1,510,475 | -0.65(-0.64%) |
Mar 03, 2023 | 99.50 | 102.28 | 99.34 | 101.57 | 2,790,550 | +2.78(+2.81%) |
Mar 02, 2023 | 95.76 | 99.17 | 94.73 | 98.79 | 2,358,442 | +2.18(+2.25%) |
Mar 01, 2023 | 98.97 | 99.17 | 95.84 | 96.61 | 2,454,496 | -3.26(-3.26%) |
Feb 28, 2023 | 100.39 | 102.00 | 99.58 | 99.87 | 2,273,234 | -0.62(-0.62%) |
Feb 27, 2023 | 102.10 | 102.77 | 99.57 | 100.49 | 1,546,530 | -0.15(-0.15%) |
Feb 24, 2023 | 102.86 | 103.60 | 100.22 | 100.65 | 1,255,716 | -3.56(-3.42%) |
Feb 23, 2023 | 103.20 | 104.28 | 102.67 | 104.21 | 1,254,376 | +2.03(+1.99%) |
Feb 22, 2023 | 104.07 | 104.60 | 101.69 | 102.18 | 1,859,069 | -1.70(-1.63%) |
Feb 21, 2023 | 105.39 | 105.77 | 102.22 | 103.88 | 2,486,786 | -2.25(-2.12%) |
Feb 17, 2023 | 108.43 | 108.47 | 103.22 | 106.13 | 3,516,789 | -2.03(-1.88%) |
Feb 16, 2023 | 106.67 | 109.13 | 105.52 | 108.16 | 1,547,946 | -0.72(-0.66%) |
Feb 15, 2023 | 107.68 | 108.91 | 106.81 | 108.88 | 1,487,390 | +0.77(+0.71%) |
Feb 14, 2023 | 107.65 | 108.77 | 106.12 | 108.11 | 1,535,231 | -0.13(-0.12%) |
Feb 13, 2023 | 107.19 | 108.39 | 106.84 | 108.25 | 1,247,273 | +1.45(+1.35%) |
Feb 10, 2023 | 105.40 | 107.11 | 104.64 | 106.80 | 1,621,845 | +0.15(+0.14%) |
Feb 09, 2023 | 108.70 | 109.40 | 106.44 | 106.64 | 1,058,070 | -1.26(-1.16%) |
Feb 08, 2023 | 108.37 | 108.92 | 107.10 | 107.90 | 1,609,108 | -0.83(-0.77%) |
Feb 07, 2023 | 108.69 | 109.67 | 107.42 | 108.73 | 1,800,915 | -0.88(-0.80%) |
Feb 06, 2023 | 108.24 | 109.78 | 107.44 | 109.62 | 1,195,833 | -0.78(-0.70%) |
Feb 03, 2023 | 112.26 | 112.26 | 109.08 | 110.39 | 2,134,502 | -4.51(-3.93%) |
Feb 02, 2023 | 112.84 | 117.31 | 112.65 | 114.91 | 3,092,171 | +3.61(+3.25%) |
Feb 01, 2023 | 109.71 | 111.97 | 107.61 | 111.29 | 2,408,452 | +1.47(+1.34%) |
Jan 31, 2023 | 106.12 | 110.02 | 106.12 | 109.83 | 5,100,665 | +3.44(+3.23%) |
Jan 30, 2023 | 105.47 | 107.51 | 105.41 | 106.39 | 2,164,765 | -0.27(-0.25%) |
Jan 27, 2023 | 104.67 | 107.19 | 104.44 | 106.66 | 1,735,556 | +1.92(+1.83%) |
Jan 26, 2023 | 103.41 | 104.79 | 103.18 | 104.74 | 1,424,674 | +2.03(+1.98%) |
Jan 25, 2023 | 101.88 | 102.89 | 99.98 | 102.71 | 1,707,428 | +0.18(+0.18%) |
Jan 24, 2023 | 101.98 | 104.49 | 101.83 | 102.53 | 1,741,000 | -0.21(-0.21%) |
Jan 23, 2023 | 102.20 | 103.73 | 101.61 | 102.74 | 1,267,546 | +0.46(+0.45%) |
Jan 20, 2023 | 100.67 | 102.80 | 99.08 | 102.28 | 1,707,862 | +1.71(+1.70%) |
Jan 19, 2023 | 100.71 | 101.94 | 99.76 | 100.57 | 1,984,818 | -0.46(-0.46%) |
Jan 18, 2023 | 102.38 | 102.92 | 100.25 | 101.03 | 1,914,071 | -1.35(-1.32%) |
Jan 17, 2023 | 101.64 | 102.98 | 100.64 | 102.38 | 1,880,310 | +0.81(+0.80%) |
Jan 13, 2023 | 101.36 | 102.57 | 100.73 | 101.57 | 1,102,067 | -1.23(-1.19%) |
Jan 12, 2023 | 101.30 | 103.00 | 99.51 | 102.79 | 1,614,570 | +2.16(+2.14%) |
Jan 11, 2023 | 98.83 | 101.04 | 98.65 | 100.64 | 1,938,071 | +2.60(+2.65%) |
Jan 10, 2023 | 96.74 | 98.11 | 95.84 | 98.04 | 1,511,633 | +1.13(+1.17%) |
Jan 09, 2023 | 97.18 | 98.32 | 96.34 | 96.91 | 2,983,840 | -0.23(-0.24%) |
Jan 06, 2023 | 94.34 | 97.75 | 92.99 | 97.14 | 2,103,506 | +3.16(+3.36%) |
Jan 05, 2023 | 98.02 | 98.02 | 93.82 | 93.98 | 2,315,042 | -5.34(-5.37%) |
Jan 04, 2023 | 96.39 | 101.35 | 95.55 | 99.32 | 2,601,334 | +0.79(+0.80%) |