Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 96.79 | 97.12 | 96.61 | 96.80 | 2,324,813 | -0.11(-0.11%) |
Mar 27, 2023 | 97.41 | 97.41 | 96.39 | 96.91 | 3,595,945 | +0.47(+0.49%) |
Mar 24, 2023 | 95.41 | 96.68 | 94.94 | 96.44 | 4,712,360 | +0.44(+0.46%) |
Mar 23, 2023 | 97.30 | 97.45 | 95.65 | 96.00 | 4,351,996 | -0.70(-0.72%) |
Mar 22, 2023 | 98.27 | 98.56 | 96.69 | 96.70 | 4,042,027 | -1.31(-1.34%) |
Mar 21, 2023 | 98.97 | 99.30 | 97.97 | 98.01 | 5,135,668 | +0.48(+0.49%) |
Mar 20, 2023 | 96.41 | 97.81 | 96.31 | 97.53 | 3,972,808 | +1.78(+1.86%) |
Mar 17, 2023 | 97.76 | 97.77 | 95.48 | 95.75 | 8,157,813 | -2.33(-2.38%) |
Mar 16, 2023 | 95.35 | 98.64 | 95.00 | 98.08 | 4,646,966 | +2.25(+2.35%) |
Mar 15, 2023 | 96.96 | 97.26 | 94.74 | 95.83 | 5,755,363 | -2.49(-2.53%) |
Mar 14, 2023 | 98.27 | 99.14 | 97.42 | 98.32 | 6,407,055 | +0.86(+0.88%) |
Mar 13, 2023 | 94.89 | 98.24 | 94.73 | 97.46 | 7,757,678 | +1.46(+1.52%) |
Mar 10, 2023 | 95.65 | 97.05 | 95.20 | 96.00 | 6,340,110 | +0.07(+0.07%) |
Mar 09, 2023 | 97.98 | 97.98 | 95.52 | 95.93 | 4,912,710 | -1.47(-1.51%) |
Mar 08, 2023 | 98.00 | 98.61 | 96.66 | 97.40 | 4,299,052 | -0.78(-0.79%) |
Mar 07, 2023 | 99.71 | 99.93 | 98.17 | 98.18 | 5,139,261 | -1.33(-1.34%) |
Mar 06, 2023 | 99.02 | 100.09 | 98.84 | 99.51 | 5,064,263 | +0.49(+0.49%) |
Mar 03, 2023 | 99.18 | 99.32 | 98.26 | 99.02 | 5,072,827 | +0.02(+0.02%) |
Mar 02, 2023 | 97.50 | 99.33 | 97.50 | 99.00 | 4,282,876 | +0.96(+0.98%) |
Mar 01, 2023 | 98.04 | 98.57 | 97.50 | 98.04 | 3,739,934 | -0.05(-0.05%) |
Feb 28, 2023 | 99.27 | 99.47 | 97.82 | 98.09 | 4,469,670 | -1.07(-1.08%) |
Feb 27, 2023 | 99.98 | 100.03 | 99.02 | 99.16 | 2,986,431 | -0.46(-0.46%) |
Feb 24, 2023 | 99.30 | 99.63 | 98.39 | 99.62 | 3,915,087 | -0.02(-0.02%) |
Feb 23, 2023 | 100.52 | 100.65 | 98.80 | 99.64 | 3,227,793 | -0.32(-0.32%) |
Feb 22, 2023 | 100.18 | 100.57 | 99.28 | 99.96 | 4,513,827 | -0.14(-0.14%) |
Feb 21, 2023 | 101.64 | 102.09 | 99.83 | 100.10 | 3,873,929 | -0.86(-0.85%) |
Feb 17, 2023 | 100.30 | 101.04 | 99.76 | 100.95 | 6,543,269 | +0.54(+0.54%) |
Feb 16, 2023 | 99.86 | 100.91 | 99.38 | 100.42 | 3,542,907 | -0.49(-0.48%) |
Feb 15, 2023 | 100.45 | 100.97 | 100.15 | 100.91 | 2,565,067 | +0.09(+0.09%) |
Feb 14, 2023 | 99.71 | 101.50 | 99.70 | 100.81 | 3,719,295 | +0.80(+0.80%) |
Feb 13, 2023 | 100.57 | 100.86 | 99.56 | 100.01 | 5,265,824 | -0.05(-0.05%) |
Feb 10, 2023 | 97.69 | 100.15 | 97.66 | 100.06 | 5,320,148 | +2.74(+2.82%) |
Feb 09, 2023 | 97.51 | 97.97 | 96.76 | 97.31 | 3,690,837 | +0.20(+0.20%) |
Feb 08, 2023 | 96.81 | 97.71 | 96.72 | 97.12 | 3,810,047 | -0.22(-0.22%) |
Feb 07, 2023 | 96.63 | 97.66 | 95.28 | 97.33 | 3,837,107 | +0.23(+0.24%) |
Feb 06, 2023 | 96.22 | 97.45 | 96.17 | 97.11 | 5,270,201 | +1.15(+1.20%) |
Feb 03, 2023 | 96.23 | 97.25 | 95.86 | 95.95 | 3,865,458 | -0.48(-0.49%) |
Feb 02, 2023 | 97.75 | 97.88 | 96.05 | 96.43 | 6,067,992 | -1.45(-1.48%) |
Feb 01, 2023 | 99.38 | 99.44 | 97.07 | 97.88 | 5,182,632 | -1.42(-1.43%) |
Jan 31, 2023 | 98.26 | 99.43 | 97.69 | 99.30 | 4,121,336 | +1.13(+1.15%) |
Jan 30, 2023 | 98.96 | 99.25 | 97.32 | 98.17 | 4,616,041 | -0.89(-0.89%) |
Jan 27, 2023 | 99.30 | 99.99 | 98.79 | 99.06 | 3,384,575 | -0.65(-0.65%) |
Jan 26, 2023 | 100.13 | 100.38 | 98.59 | 99.70 | 4,326,301 | +0.24(+0.24%) |
Jan 25, 2023 | 98.76 | 99.46 | 97.05 | 99.46 | 5,998,494 | +0.54(+0.54%) |
Jan 24, 2023 | 108.24 | 108.24 | 84.98 | 98.93 | 8,352,701 | +3.20(+3.35%) |
Jan 23, 2023 | 94.28 | 96.40 | 93.99 | 95.72 | 5,714,862 | +1.88(+2.00%) |
Jan 20, 2023 | 93.63 | 93.92 | 92.83 | 93.84 | 8,261,398 | +0.12(+0.13%) |
Jan 19, 2023 | 94.71 | 95.01 | 93.64 | 93.72 | 4,666,570 | -1.49(-1.57%) |
Jan 18, 2023 | 98.12 | 98.12 | 95.15 | 95.22 | 5,350,404 | -2.68(-2.73%) |
Jan 17, 2023 | 98.71 | 99.10 | 97.82 | 97.89 | 3,980,794 | -0.25(-0.25%) |
Jan 13, 2023 | 97.21 | 98.51 | 96.98 | 98.14 | 4,996,889 | -1.99(-1.99%) |
Jan 12, 2023 | 99.30 | 100.19 | 98.99 | 100.13 | 4,244,030 | +1.08(+1.09%) |
Jan 11, 2023 | 99.57 | 99.78 | 98.39 | 99.05 | 4,543,178 | -0.33(-0.33%) |
Jan 10, 2023 | 98.88 | 100.53 | 98.48 | 99.37 | 4,726,653 | +0.32(+0.32%) |
Jan 09, 2023 | 102.17 | 102.22 | 98.24 | 99.06 | 6,411,736 | -2.84(-2.79%) |
Jan 06, 2023 | 101.34 | 103.38 | 100.75 | 101.90 | 6,447,007 | +1.57(+1.57%) |
Jan 05, 2023 | 99.72 | 100.91 | 99.11 | 100.33 | 4,992,624 | +0.04(+0.04%) |
Jan 04, 2023 | 99.96 | 101.54 | 99.86 | 100.29 | 5,666,128 | +0.03(+0.03%) |