Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.11 | 102.28 | 100.78 | 102.21 | 1,481,349 | +1.62(+1.61%) |
Mar 30, 2023 | 100.26 | 101.08 | 99.65 | 100.59 | 1,224,211 | +0.28(+0.28%) |
Mar 29, 2023 | 100.04 | 101.10 | 100.02 | 100.31 | 1,196,813 | +0.87(+0.88%) |
Mar 28, 2023 | 99.75 | 100.18 | 99.22 | 99.43 | 1,077,049 | +0.00(+0.00%) |
Mar 27, 2023 | 98.72 | 99.98 | 98.72 | 99.43 | 1,276,917 | +1.46(+1.49%) |
Mar 24, 2023 | 96.62 | 98.16 | 96.28 | 97.98 | 1,566,678 | +1.38(+1.43%) |
Mar 23, 2023 | 97.60 | 97.94 | 95.88 | 96.60 | 1,148,891 | -0.91(-0.93%) |
Mar 22, 2023 | 97.78 | 98.38 | 96.95 | 97.51 | 1,563,406 | +0.06(+0.06%) |
Mar 21, 2023 | 97.79 | 98.28 | 96.86 | 97.45 | 1,366,053 | +0.56(+0.58%) |
Mar 20, 2023 | 95.64 | 97.28 | 95.22 | 96.89 | 1,572,717 | +1.73(+1.82%) |
Mar 17, 2023 | 95.66 | 95.83 | 94.92 | 95.16 | 2,721,307 | -0.96(-1.00%) |
Mar 16, 2023 | 95.44 | 96.44 | 94.79 | 96.12 | 1,103,890 | +0.29(+0.31%) |
Mar 15, 2023 | 95.42 | 95.85 | 94.32 | 95.83 | 1,549,485 | -0.62(-0.64%) |
Mar 14, 2023 | 95.09 | 96.54 | 94.75 | 96.44 | 1,400,793 | +2.26(+2.40%) |
Mar 13, 2023 | 94.86 | 96.17 | 93.93 | 94.18 | 1,325,147 | -1.29(-1.35%) |
Mar 10, 2023 | 96.93 | 97.42 | 95.02 | 95.47 | 1,548,608 | -1.54(-1.58%) |
Mar 09, 2023 | 98.18 | 98.18 | 96.75 | 97.01 | 1,538,983 | -0.71(-0.73%) |
Mar 08, 2023 | 98.97 | 99.12 | 97.03 | 97.72 | 1,474,278 | -1.02(-1.03%) |
Mar 07, 2023 | 99.92 | 100.23 | 98.70 | 98.74 | 1,574,076 | -1.00(-1.00%) |
Mar 06, 2023 | 99.54 | 100.01 | 98.50 | 99.74 | 1,396,366 | +0.01(+0.01%) |
Mar 03, 2023 | 99.84 | 100.12 | 99.32 | 99.73 | 892,226 | -0.31(-0.31%) |
Mar 02, 2023 | 98.95 | 100.50 | 98.39 | 100.04 | 933,810 | +1.38(+1.40%) |
Mar 01, 2023 | 98.18 | 98.83 | 97.71 | 98.66 | 1,299,157 | +0.24(+0.25%) |
Feb 28, 2023 | 98.77 | 99.13 | 98.28 | 98.42 | 1,293,118 | -0.38(-0.39%) |
Feb 27, 2023 | 98.07 | 98.82 | 97.76 | 98.80 | 1,164,614 | +1.03(+1.05%) |
Feb 24, 2023 | 97.69 | 98.13 | 96.82 | 97.77 | 730,040 | -0.34(-0.35%) |
Feb 23, 2023 | 99.39 | 100.22 | 97.84 | 98.11 | 1,006,483 | -0.95(-0.96%) |
Feb 22, 2023 | 98.47 | 99.96 | 98.47 | 99.06 | 1,896,476 | +0.95(+0.97%) |
Feb 21, 2023 | 98.36 | 98.63 | 97.41 | 98.11 | 1,007,095 | -0.15(-0.15%) |
Feb 17, 2023 | 97.95 | 98.74 | 97.82 | 98.26 | 1,329,500 | +0.46(+0.47%) |
Feb 16, 2023 | 97.14 | 98.27 | 96.21 | 97.80 | 1,510,432 | -0.10(-0.10%) |
Feb 15, 2023 | 96.92 | 98.07 | 96.34 | 97.90 | 1,800,156 | +0.82(+0.85%) |
Feb 14, 2023 | 97.45 | 97.72 | 96.40 | 97.08 | 957,106 | -0.31(-0.32%) |
Feb 13, 2023 | 97.48 | 97.77 | 96.83 | 97.39 | 831,891 | +0.31(+0.32%) |
Feb 10, 2023 | 95.84 | 97.11 | 95.59 | 97.08 | 1,113,893 | +1.12(+1.17%) |
Feb 09, 2023 | 97.06 | 97.89 | 95.84 | 95.95 | 1,258,067 | -0.85(-0.88%) |
Feb 08, 2023 | 96.68 | 97.16 | 96.36 | 96.80 | 957,056 | -0.07(-0.07%) |
Feb 07, 2023 | 96.36 | 96.99 | 95.66 | 96.87 | 1,132,375 | -0.08(-0.08%) |
Feb 06, 2023 | 95.95 | 97.69 | 95.90 | 96.95 | 1,019,178 | +1.00(+1.04%) |
Feb 03, 2023 | 95.04 | 96.57 | 94.35 | 95.95 | 1,321,375 | +1.02(+1.07%) |
Feb 02, 2023 | 96.17 | 96.22 | 94.32 | 94.94 | 1,567,923 | -2.19(-2.26%) |
Feb 01, 2023 | 97.04 | 97.74 | 96.60 | 97.13 | 1,428,075 | -0.28(-0.29%) |
Jan 31, 2023 | 96.55 | 97.59 | 96.21 | 97.41 | 1,739,547 | +1.31(+1.36%) |
Jan 30, 2023 | 96.04 | 96.49 | 95.63 | 96.10 | 801,477 | +0.23(+0.24%) |
Jan 27, 2023 | 96.51 | 96.55 | 94.97 | 95.87 | 963,350 | -0.43(-0.45%) |
Jan 26, 2023 | 95.70 | 96.36 | 94.61 | 96.30 | 1,293,101 | +0.97(+1.01%) |
Jan 25, 2023 | 94.15 | 95.36 | 94.05 | 95.33 | 982,146 | +0.76(+0.80%) |
Jan 24, 2023 | 94.21 | 95.69 | 93.28 | 94.57 | 961,511 | +0.83(+0.88%) |
Jan 23, 2023 | 94.76 | 94.92 | 93.59 | 93.74 | 2,058,043 | -0.42(-0.45%) |
Jan 20, 2023 | 93.90 | 94.35 | 92.81 | 94.16 | 1,984,005 | +0.90(+0.96%) |
Jan 19, 2023 | 94.44 | 94.75 | 93.22 | 93.27 | 1,108,057 | -1.41(-1.49%) |
Jan 18, 2023 | 97.20 | 97.24 | 94.07 | 94.68 | 1,639,498 | -2.83(-2.90%) |
Jan 17, 2023 | 96.74 | 98.27 | 96.55 | 97.51 | 1,751,985 | +1.78(+1.86%) |
Jan 13, 2023 | 94.93 | 95.91 | 94.11 | 95.72 | 1,020,538 | +1.07(+1.13%) |
Jan 12, 2023 | 95.12 | 95.68 | 94.10 | 94.65 | 1,144,628 | -0.18(-0.19%) |
Jan 11, 2023 | 95.95 | 96.45 | 93.70 | 94.83 | 1,631,520 | -0.79(-0.83%) |
Jan 10, 2023 | 96.58 | 97.19 | 95.24 | 95.62 | 1,338,032 | -0.59(-0.62%) |
Jan 09, 2023 | 96.44 | 97.67 | 95.90 | 96.21 | 1,753,520 | -0.93(-0.95%) |
Jan 06, 2023 | 95.41 | 97.73 | 94.51 | 97.14 | 3,126,567 | +3.49(+3.73%) |
Jan 05, 2023 | 92.51 | 94.46 | 91.20 | 93.65 | 5,819,130 | +8.34(+9.77%) |
Jan 04, 2023 | 85.08 | 85.63 | 84.10 | 85.31 | 1,995,891 | +0.22(+0.26%) |