Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 102.17 | 103.36 | 101.85 | 103.29 | 1,465,910 | +1.64(+1.61%) |
Mar 30, 2023 | 101.31 | 102.14 | 100.70 | 101.65 | 1,211,453 | +0.29(+0.28%) |
Mar 29, 2023 | 101.09 | 102.17 | 101.08 | 101.36 | 1,184,340 | +0.88(+0.87%) |
Mar 28, 2023 | 100.80 | 101.23 | 100.26 | 100.48 | 1,065,825 | +0.00(+0.00%) |
Mar 27, 2023 | 99.76 | 101.03 | 99.76 | 100.48 | 1,263,609 | +1.47(+1.49%) |
Mar 24, 2023 | 97.64 | 99.20 | 97.29 | 99.01 | 1,550,350 | +1.39(+1.43%) |
Mar 23, 2023 | 98.62 | 98.97 | 96.88 | 97.62 | 1,136,917 | -0.92(-0.93%) |
Mar 22, 2023 | 98.81 | 99.42 | 97.97 | 98.53 | 1,547,112 | +0.06(+0.06%) |
Mar 21, 2023 | 98.82 | 99.32 | 97.88 | 98.48 | 1,351,817 | +0.56(+0.58%) |
Mar 20, 2023 | 96.65 | 98.31 | 96.22 | 97.91 | 1,556,327 | +1.75(+1.82%) |
Mar 17, 2023 | 96.67 | 96.84 | 95.92 | 96.16 | 2,692,946 | -0.97(-1.00%) |
Mar 16, 2023 | 96.45 | 97.46 | 95.79 | 97.13 | 1,092,386 | +0.30(+0.31%) |
Mar 15, 2023 | 96.42 | 96.86 | 95.31 | 96.84 | 1,533,337 | -0.62(-0.64%) |
Mar 14, 2023 | 96.09 | 97.56 | 95.75 | 97.46 | 1,386,194 | +2.28(+2.40%) |
Mar 13, 2023 | 95.86 | 97.18 | 94.92 | 95.17 | 1,311,337 | -1.30(-1.35%) |
Mar 10, 2023 | 97.95 | 98.44 | 96.02 | 96.48 | 1,532,469 | -1.55(-1.58%) |
Mar 09, 2023 | 99.22 | 99.22 | 97.76 | 98.03 | 1,522,944 | -0.72(-0.73%) |
Mar 08, 2023 | 100.02 | 100.16 | 98.05 | 98.75 | 1,458,914 | -1.03(-1.03%) |
Mar 07, 2023 | 100.98 | 101.28 | 99.74 | 99.78 | 1,557,672 | -1.01(-1.00%) |
Mar 06, 2023 | 100.59 | 101.06 | 99.53 | 100.79 | 1,381,813 | +0.01(+0.01%) |
Mar 03, 2023 | 100.89 | 101.17 | 100.37 | 100.78 | 882,927 | -0.32(-0.31%) |
Mar 02, 2023 | 99.99 | 101.56 | 99.42 | 101.09 | 924,078 | +1.39(+1.40%) |
Mar 01, 2023 | 99.22 | 99.87 | 98.74 | 99.70 | 1,285,618 | +0.25(+0.25%) |
Feb 28, 2023 | 99.81 | 100.17 | 99.32 | 99.45 | 1,279,641 | -0.39(-0.39%) |
Feb 27, 2023 | 99.10 | 99.86 | 98.79 | 99.84 | 1,152,477 | +1.04(+1.05%) |
Feb 24, 2023 | 98.72 | 99.16 | 97.84 | 98.80 | 722,432 | -0.35(-0.35%) |
Feb 23, 2023 | 100.43 | 101.27 | 98.87 | 99.15 | 995,994 | -0.96(-0.96%) |
Feb 22, 2023 | 99.50 | 101.02 | 99.50 | 100.11 | 1,876,711 | +0.96(+0.97%) |
Feb 21, 2023 | 99.39 | 99.67 | 98.43 | 99.15 | 996,600 | -0.15(-0.15%) |
Feb 17, 2023 | 98.98 | 99.78 | 98.85 | 99.30 | 1,315,645 | +0.46(+0.47%) |
Feb 16, 2023 | 98.16 | 99.31 | 97.22 | 98.83 | 1,494,690 | -0.10(-0.10%) |
Feb 15, 2023 | 97.94 | 99.10 | 97.36 | 98.93 | 1,781,395 | +0.83(+0.85%) |
Feb 14, 2023 | 98.48 | 98.75 | 97.42 | 98.10 | 947,131 | -0.32(-0.32%) |
Feb 13, 2023 | 98.51 | 98.80 | 97.85 | 98.42 | 823,222 | +0.32(+0.32%) |
Feb 10, 2023 | 96.85 | 98.13 | 96.60 | 98.10 | 1,102,284 | +1.14(+1.17%) |
Feb 09, 2023 | 98.08 | 98.92 | 96.85 | 96.96 | 1,244,956 | -0.86(-0.88%) |
Feb 08, 2023 | 97.69 | 98.18 | 97.38 | 97.82 | 947,082 | -0.07(-0.07%) |
Feb 07, 2023 | 97.38 | 98.01 | 96.67 | 97.89 | 1,120,574 | -0.08(-0.08%) |
Feb 06, 2023 | 96.96 | 98.72 | 96.91 | 97.97 | 1,008,557 | +1.01(+1.04%) |
Feb 03, 2023 | 96.04 | 97.58 | 95.34 | 96.96 | 1,307,604 | +1.03(+1.07%) |
Feb 02, 2023 | 97.18 | 97.23 | 95.31 | 95.94 | 1,551,583 | -2.21(-2.26%) |
Feb 01, 2023 | 98.06 | 98.77 | 97.62 | 98.15 | 1,413,192 | -0.29(-0.29%) |
Jan 31, 2023 | 97.57 | 98.62 | 97.23 | 98.44 | 1,721,418 | +1.32(+1.36%) |
Jan 30, 2023 | 97.06 | 97.51 | 96.64 | 97.11 | 793,124 | +0.24(+0.24%) |
Jan 27, 2023 | 97.53 | 97.57 | 95.97 | 96.88 | 953,310 | -0.43(-0.45%) |
Jan 26, 2023 | 96.71 | 97.37 | 95.60 | 97.31 | 1,279,625 | +0.98(+1.01%) |
Jan 25, 2023 | 95.14 | 96.37 | 95.05 | 96.34 | 971,910 | +0.77(+0.80%) |
Jan 24, 2023 | 95.20 | 96.70 | 94.27 | 95.57 | 951,491 | +0.84(+0.88%) |
Jan 23, 2023 | 95.75 | 95.92 | 94.57 | 94.73 | 2,036,594 | -0.42(-0.45%) |
Jan 20, 2023 | 94.89 | 95.34 | 93.78 | 95.15 | 1,963,329 | +0.91(+0.96%) |
Jan 19, 2023 | 95.44 | 95.75 | 94.20 | 94.25 | 1,096,509 | -1.43(-1.49%) |
Jan 18, 2023 | 98.23 | 98.27 | 95.07 | 95.68 | 1,622,412 | -2.86(-2.90%) |
Jan 17, 2023 | 97.76 | 99.30 | 97.57 | 98.53 | 1,733,726 | +1.80(+1.86%) |
Jan 13, 2023 | 95.93 | 96.92 | 95.10 | 96.73 | 1,009,902 | +1.08(+1.13%) |
Jan 12, 2023 | 96.12 | 96.69 | 95.09 | 95.65 | 1,132,699 | -0.18(-0.19%) |
Jan 11, 2023 | 96.96 | 97.47 | 94.69 | 95.82 | 1,614,517 | -0.80(-0.83%) |
Jan 10, 2023 | 97.60 | 98.21 | 96.25 | 96.62 | 1,324,088 | -0.60(-0.62%) |
Jan 09, 2023 | 97.46 | 98.70 | 96.91 | 97.22 | 1,735,245 | -0.94(-0.95%) |
Jan 06, 2023 | 96.42 | 98.76 | 95.51 | 98.16 | 3,093,983 | +3.53(+3.73%) |
Jan 05, 2023 | 93.49 | 95.46 | 92.16 | 94.63 | 5,758,485 | +8.43(+9.77%) |
Jan 04, 2023 | 85.98 | 86.53 | 84.98 | 86.21 | 1,975,091 | +0.23(+0.26%) |