Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 103.33 | 104.68 | 102.55 | 102.59 | 1,964,173 | -0.88(-0.85%) |
Mar 21, 2023 | 103.13 | 104.32 | 102.91 | 103.47 | 2,059,554 | +1.16(+1.13%) |
Mar 20, 2023 | 103.51 | 104.26 | 101.72 | 102.31 | 2,095,004 | -1.19(-1.15%) |
Mar 17, 2023 | 104.61 | 104.84 | 102.54 | 103.50 | 6,247,718 | -0.70(-0.67%) |
Mar 16, 2023 | 100.03 | 104.69 | 99.81 | 104.20 | 3,823,693 | +4.01(+4.00%) |
Mar 15, 2023 | 102.33 | 103.99 | 98.56 | 100.19 | 4,841,771 | -0.58(-0.58%) |
Mar 14, 2023 | 99.74 | 101.78 | 99.62 | 100.77 | 3,030,252 | +1.81(+1.83%) |
Mar 13, 2023 | 96.37 | 100.08 | 96.06 | 98.96 | 2,935,238 | +1.58(+1.62%) |
Mar 10, 2023 | 98.91 | 100.10 | 96.35 | 97.38 | 2,680,415 | -1.21(-1.23%) |
Mar 09, 2023 | 99.08 | 101.20 | 98.44 | 98.59 | 3,345,052 | -0.49(-0.49%) |
Mar 08, 2023 | 97.46 | 99.14 | 96.76 | 99.08 | 2,388,757 | +2.25(+2.32%) |
Mar 07, 2023 | 97.85 | 98.39 | 96.61 | 96.83 | 1,774,737 | -0.35(-0.36%) |
Mar 06, 2023 | 97.70 | 98.38 | 96.86 | 97.18 | 1,753,938 | -0.43(-0.44%) |
Mar 03, 2023 | 98.54 | 98.54 | 96.86 | 97.61 | 2,210,676 | +1.55(+1.61%) |
Mar 02, 2023 | 94.44 | 96.42 | 94.11 | 96.06 | 1,891,868 | +0.42(+0.44%) |
Mar 01, 2023 | 96.11 | 97.64 | 95.64 | 95.64 | 1,859,617 | -1.10(-1.14%) |
Feb 28, 2023 | 95.74 | 97.20 | 95.63 | 96.74 | 3,239,682 | +0.84(+0.88%) |
Feb 27, 2023 | 97.00 | 97.37 | 95.18 | 95.90 | 1,892,803 | +0.06(+0.06%) |
Feb 24, 2023 | 94.87 | 96.57 | 94.32 | 95.84 | 2,207,846 | -1.31(-1.35%) |
Feb 23, 2023 | 96.94 | 97.45 | 95.69 | 97.15 | 1,802,986 | +0.79(+0.82%) |
Feb 22, 2023 | 96.58 | 97.61 | 95.75 | 96.36 | 2,386,396 | +0.59(+0.62%) |
Feb 21, 2023 | 97.51 | 98.71 | 95.34 | 95.77 | 2,125,029 | -3.32(-3.35%) |
Feb 17, 2023 | 100.46 | 100.56 | 97.83 | 99.09 | 2,850,038 | -2.21(-2.18%) |
Feb 16, 2023 | 101.15 | 101.99 | 100.36 | 101.30 | 2,422,557 | -2.20(-2.13%) |
Feb 15, 2023 | 102.95 | 104.84 | 102.19 | 103.50 | 1,671,955 | -0.57(-0.55%) |
Feb 14, 2023 | 103.65 | 104.98 | 102.98 | 104.07 | 1,543,960 | -0.48(-0.46%) |
Feb 13, 2023 | 101.74 | 104.59 | 101.43 | 104.55 | 1,892,797 | +2.65(+2.60%) |
Feb 10, 2023 | 100.41 | 102.32 | 100.04 | 101.90 | 1,350,784 | +1.03(+1.02%) |
Feb 09, 2023 | 102.24 | 102.57 | 100.56 | 100.87 | 1,360,622 | +0.04(+0.04%) |
Feb 08, 2023 | 102.85 | 102.85 | 100.56 | 100.83 | 1,626,649 | -2.69(-2.60%) |
Feb 07, 2023 | 101.45 | 103.75 | 100.90 | 103.52 | 2,654,338 | +0.79(+0.77%) |
Feb 06, 2023 | 103.64 | 104.00 | 102.48 | 102.73 | 1,754,065 | -2.08(-1.98%) |
Feb 03, 2023 | 105.05 | 106.66 | 104.09 | 104.81 | 2,070,333 | -3.27(-3.03%) |
Feb 02, 2023 | 106.43 | 109.28 | 106.43 | 108.08 | 3,173,422 | +3.39(+3.24%) |
Feb 01, 2023 | 102.21 | 105.88 | 100.74 | 104.69 | 2,810,704 | +2.29(+2.24%) |
Jan 31, 2023 | 100.50 | 102.63 | 100.50 | 102.40 | 2,471,461 | +3.18(+3.20%) |
Jan 30, 2023 | 99.79 | 101.70 | 99.01 | 99.22 | 2,097,071 | -1.39(-1.38%) |
Jan 27, 2023 | 99.72 | 101.42 | 99.60 | 100.61 | 1,330,839 | +0.59(+0.59%) |
Jan 26, 2023 | 99.43 | 100.45 | 98.17 | 100.02 | 1,382,457 | +1.35(+1.37%) |
Jan 25, 2023 | 97.60 | 98.84 | 97.31 | 98.67 | 2,059,430 | -0.05(-0.05%) |
Jan 24, 2023 | 97.13 | 98.87 | 96.44 | 98.71 | 2,004,520 | +1.55(+1.60%) |
Jan 23, 2023 | 95.85 | 97.97 | 95.85 | 97.16 | 1,854,056 | +0.84(+0.87%) |
Jan 20, 2023 | 95.62 | 96.40 | 94.13 | 96.32 | 2,004,834 | +0.99(+1.03%) |
Jan 19, 2023 | 96.36 | 96.99 | 94.50 | 95.34 | 2,331,168 | -1.85(-1.91%) |
Jan 18, 2023 | 99.62 | 100.89 | 97.06 | 97.19 | 2,877,840 | -1.22(-1.24%) |
Jan 17, 2023 | 98.10 | 99.07 | 97.69 | 98.41 | 2,253,905 | -0.04(-0.04%) |
Jan 13, 2023 | 96.28 | 98.79 | 96.02 | 98.45 | 2,300,431 | -0.33(-0.33%) |
Jan 12, 2023 | 98.71 | 99.40 | 96.84 | 98.77 | 2,251,406 | +0.57(+0.58%) |
Jan 11, 2023 | 97.31 | 98.25 | 96.24 | 98.21 | 2,184,305 | +2.00(+2.08%) |
Jan 10, 2023 | 94.28 | 96.27 | 93.85 | 96.20 | 1,698,254 | +1.28(+1.34%) |
Jan 09, 2023 | 94.95 | 96.42 | 94.56 | 94.93 | 2,669,099 | -0.37(-0.39%) |
Jan 06, 2023 | 93.99 | 96.13 | 93.99 | 95.30 | 1,886,555 | +1.87(+2.00%) |
Jan 05, 2023 | 91.90 | 94.03 | 91.47 | 93.42 | 2,060,134 | +0.17(+0.18%) |
Jan 04, 2023 | 93.01 | 94.67 | 92.36 | 93.26 | 2,514,627 | +1.62(+1.77%) |