Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.09 | 103.89 | 101.00 | 103.76 | 1,984,424 | +2.53(+2.50%) |
Mar 30, 2023 | 101.40 | 101.58 | 100.86 | 101.23 | 2,338,508 | +0.08(+0.08%) |
Mar 29, 2023 | 101.27 | 101.63 | 100.18 | 101.16 | 1,799,743 | +0.72(+0.72%) |
Mar 28, 2023 | 101.20 | 101.89 | 100.01 | 100.43 | 1,672,783 | -0.43(-0.43%) |
Mar 27, 2023 | 102.76 | 103.23 | 100.49 | 100.87 | 2,303,308 | -1.54(-1.50%) |
Mar 24, 2023 | 102.13 | 102.99 | 100.71 | 102.41 | 1,900,501 | +0.36(+0.36%) |
Mar 23, 2023 | 102.80 | 104.76 | 101.43 | 102.04 | 2,607,124 | +0.77(+0.76%) |
Mar 22, 2023 | 102.00 | 103.34 | 101.23 | 101.27 | 1,989,713 | -0.87(-0.85%) |
Mar 21, 2023 | 101.81 | 102.98 | 101.59 | 102.14 | 2,086,334 | +1.14(+1.13%) |
Mar 20, 2023 | 102.18 | 102.92 | 100.41 | 101.00 | 2,122,245 | -1.17(-1.15%) |
Mar 17, 2023 | 103.27 | 103.49 | 101.22 | 102.17 | 6,328,956 | -0.69(-0.67%) |
Mar 16, 2023 | 98.75 | 103.35 | 98.53 | 102.86 | 3,873,412 | +3.96(+4.00%) |
Mar 15, 2023 | 101.02 | 102.66 | 97.29 | 98.90 | 4,904,728 | -0.57(-0.58%) |
Mar 14, 2023 | 98.46 | 100.47 | 98.34 | 99.48 | 3,069,654 | +1.79(+1.83%) |
Mar 13, 2023 | 95.13 | 98.80 | 94.83 | 97.69 | 2,973,404 | +1.56(+1.62%) |
Mar 10, 2023 | 97.64 | 98.82 | 95.11 | 96.13 | 2,715,268 | -1.19(-1.23%) |
Mar 09, 2023 | 97.81 | 99.90 | 97.18 | 97.32 | 3,388,547 | -0.48(-0.49%) |
Mar 08, 2023 | 96.21 | 97.87 | 95.52 | 97.81 | 2,419,818 | +2.22(+2.32%) |
Mar 07, 2023 | 96.59 | 97.13 | 95.37 | 95.59 | 1,797,813 | -0.35(-0.36%) |
Mar 06, 2023 | 96.45 | 97.12 | 95.62 | 95.93 | 1,776,744 | -0.42(-0.44%) |
Mar 03, 2023 | 97.28 | 97.28 | 95.61 | 96.36 | 2,239,421 | +1.53(+1.61%) |
Mar 02, 2023 | 93.23 | 95.18 | 92.90 | 94.83 | 1,916,467 | +0.41(+0.44%) |
Mar 01, 2023 | 94.88 | 96.39 | 94.41 | 94.41 | 1,883,797 | -1.09(-1.14%) |
Feb 28, 2023 | 94.51 | 95.95 | 94.40 | 95.50 | 3,281,807 | +0.83(+0.88%) |
Feb 27, 2023 | 95.75 | 96.12 | 93.96 | 94.67 | 1,917,415 | +0.06(+0.06%) |
Feb 24, 2023 | 93.65 | 95.33 | 93.11 | 94.61 | 2,236,554 | -1.29(-1.35%) |
Feb 23, 2023 | 95.70 | 96.20 | 94.47 | 95.90 | 1,826,430 | +0.78(+0.82%) |
Feb 22, 2023 | 95.34 | 96.36 | 94.52 | 95.12 | 2,417,426 | +0.58(+0.62%) |
Feb 21, 2023 | 96.26 | 97.44 | 94.12 | 94.54 | 2,152,660 | -3.28(-3.35%) |
Feb 17, 2023 | 99.17 | 99.27 | 96.57 | 97.82 | 2,887,097 | -2.18(-2.18%) |
Feb 16, 2023 | 99.85 | 100.68 | 99.07 | 100.00 | 2,454,057 | -2.17(-2.13%) |
Feb 15, 2023 | 101.63 | 103.50 | 100.88 | 102.17 | 1,693,695 | -0.56(-0.55%) |
Feb 14, 2023 | 102.32 | 103.63 | 101.66 | 102.73 | 1,564,036 | -0.47(-0.46%) |
Feb 13, 2023 | 100.43 | 103.25 | 100.13 | 103.21 | 1,917,408 | +2.62(+2.60%) |
Feb 10, 2023 | 99.12 | 101.01 | 98.76 | 100.59 | 1,368,348 | +1.02(+1.02%) |
Feb 09, 2023 | 100.93 | 101.25 | 99.27 | 99.58 | 1,378,314 | +0.04(+0.04%) |
Feb 08, 2023 | 101.53 | 101.53 | 99.27 | 99.54 | 1,647,800 | -2.66(-2.60%) |
Feb 07, 2023 | 100.15 | 102.42 | 99.60 | 102.19 | 2,688,852 | +0.78(+0.77%) |
Feb 06, 2023 | 102.31 | 102.67 | 101.17 | 101.41 | 1,776,873 | -2.05(-1.99%) |
Feb 03, 2023 | 103.70 | 105.29 | 102.75 | 103.47 | 2,097,253 | -3.23(-3.03%) |
Feb 02, 2023 | 105.06 | 107.88 | 105.06 | 106.69 | 3,214,685 | +3.35(+3.24%) |
Feb 01, 2023 | 100.90 | 104.52 | 99.45 | 103.35 | 2,847,251 | +2.26(+2.24%) |
Jan 31, 2023 | 99.21 | 101.31 | 99.21 | 101.09 | 2,503,597 | +3.14(+3.21%) |
Jan 30, 2023 | 98.51 | 100.39 | 97.74 | 97.95 | 2,124,339 | -1.37(-1.38%) |
Jan 27, 2023 | 98.44 | 100.12 | 98.32 | 99.32 | 1,348,143 | +0.58(+0.59%) |
Jan 26, 2023 | 98.15 | 99.16 | 96.91 | 98.74 | 1,400,433 | +1.34(+1.37%) |
Jan 25, 2023 | 96.35 | 97.58 | 96.06 | 97.40 | 2,086,209 | -0.05(-0.05%) |
Jan 24, 2023 | 95.88 | 97.61 | 95.21 | 97.45 | 2,030,585 | +1.53(+1.60%) |
Jan 23, 2023 | 94.62 | 96.72 | 94.62 | 95.91 | 1,878,164 | +0.83(+0.87%) |
Jan 20, 2023 | 94.39 | 95.17 | 92.92 | 95.09 | 2,030,902 | +0.97(+1.03%) |
Jan 19, 2023 | 95.13 | 95.75 | 93.29 | 94.11 | 2,361,480 | -1.83(-1.91%) |
Jan 18, 2023 | 98.34 | 99.59 | 95.82 | 95.94 | 2,915,260 | -1.20(-1.24%) |
Jan 17, 2023 | 96.84 | 97.80 | 96.43 | 97.14 | 2,283,212 | -0.04(-0.04%) |
Jan 13, 2023 | 95.05 | 97.53 | 94.78 | 97.18 | 2,330,343 | -0.32(-0.33%) |
Jan 12, 2023 | 97.45 | 98.13 | 95.60 | 97.51 | 2,280,681 | +0.56(+0.58%) |
Jan 11, 2023 | 96.06 | 96.99 | 95.01 | 96.95 | 2,212,707 | +1.98(+2.08%) |
Jan 10, 2023 | 93.07 | 95.04 | 92.64 | 94.97 | 1,720,336 | +1.26(+1.34%) |
Jan 09, 2023 | 93.73 | 95.19 | 93.35 | 93.71 | 2,703,805 | -0.36(-0.39%) |
Jan 06, 2023 | 92.79 | 94.90 | 92.79 | 94.07 | 1,911,085 | +1.85(+2.00%) |
Jan 05, 2023 | 90.72 | 92.83 | 90.30 | 92.23 | 2,086,922 | +0.17(+0.18%) |
Jan 04, 2023 | 91.81 | 93.45 | 91.17 | 92.06 | 2,547,324 | +1.60(+1.77%) |