Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 91.10 | 95.54 | 91.09 | 95.38 | 4,055,716 | +4.70(+5.18%) |
Mar 30, 2023 | 90.96 | 92.04 | 89.92 | 90.69 | 3,903,130 | +1.04(+1.16%) |
Mar 29, 2023 | 90.19 | 90.77 | 88.02 | 89.65 | 4,507,482 | +0.95(+1.07%) |
Mar 28, 2023 | 90.37 | 91.64 | 88.08 | 88.70 | 3,107,889 | -2.50(-2.74%) |
Mar 27, 2023 | 90.61 | 91.95 | 90.26 | 91.20 | 2,186,603 | -0.36(-0.39%) |
Mar 24, 2023 | 90.55 | 91.64 | 89.19 | 91.56 | 2,699,200 | +0.83(+0.92%) |
Mar 23, 2023 | 89.67 | 92.99 | 89.11 | 90.73 | 2,652,372 | +1.18(+1.32%) |
Mar 22, 2023 | 94.43 | 94.43 | 89.30 | 89.54 | 2,671,286 | -5.38(-5.66%) |
Mar 21, 2023 | 98.62 | 98.82 | 92.73 | 94.92 | 4,417,142 | -3.72(-3.77%) |
Mar 20, 2023 | 97.40 | 98.89 | 96.38 | 98.63 | 2,298,101 | +0.93(+0.95%) |
Mar 17, 2023 | 97.72 | 98.64 | 95.84 | 97.70 | 5,360,150 | -2.32(-2.32%) |
Mar 16, 2023 | 101.64 | 101.97 | 98.52 | 100.02 | 4,179,724 | -2.11(-2.06%) |
Mar 15, 2023 | 101.06 | 103.72 | 100.58 | 102.13 | 3,389,473 | -0.43(-0.42%) |
Mar 14, 2023 | 103.13 | 104.04 | 101.45 | 102.55 | 2,236,623 | +0.96(+0.95%) |
Mar 13, 2023 | 97.84 | 103.61 | 97.50 | 101.59 | 3,107,155 | +3.25(+3.31%) |
Mar 10, 2023 | 99.92 | 101.03 | 97.80 | 98.34 | 2,507,682 | -1.76(-1.76%) |
Mar 09, 2023 | 101.66 | 102.16 | 99.80 | 100.11 | 1,947,254 | -1.35(-1.33%) |
Mar 08, 2023 | 98.78 | 102.34 | 98.78 | 101.46 | 1,612,278 | +2.72(+2.76%) |
Mar 07, 2023 | 101.30 | 101.66 | 98.63 | 98.74 | 1,638,201 | -2.27(-2.25%) |
Mar 06, 2023 | 102.48 | 102.48 | 100.58 | 101.01 | 1,509,087 | -0.65(-0.64%) |
Mar 03, 2023 | 99.59 | 102.38 | 99.44 | 101.66 | 2,787,985 | +2.78(+2.81%) |
Mar 02, 2023 | 95.85 | 99.26 | 94.81 | 98.88 | 2,356,274 | +2.18(+2.25%) |
Mar 01, 2023 | 99.06 | 99.26 | 95.93 | 96.70 | 2,452,240 | -3.26(-3.26%) |
Feb 28, 2023 | 100.48 | 102.09 | 99.68 | 99.96 | 2,271,145 | -0.62(-0.62%) |
Feb 27, 2023 | 102.20 | 102.86 | 99.67 | 100.59 | 1,545,108 | -0.15(-0.15%) |
Feb 24, 2023 | 102.95 | 103.69 | 100.31 | 100.74 | 1,254,562 | -3.57(-3.42%) |
Feb 23, 2023 | 103.30 | 104.38 | 102.76 | 104.31 | 1,253,223 | +2.03(+1.99%) |
Feb 22, 2023 | 104.16 | 104.70 | 101.78 | 102.27 | 1,857,361 | -1.70(-1.63%) |
Feb 21, 2023 | 105.49 | 105.87 | 102.31 | 103.97 | 2,484,501 | -2.25(-2.12%) |
Feb 17, 2023 | 108.53 | 108.57 | 103.31 | 106.23 | 3,513,557 | -2.03(-1.88%) |
Feb 16, 2023 | 106.76 | 109.23 | 105.61 | 108.26 | 1,546,523 | -0.72(-0.66%) |
Feb 15, 2023 | 107.78 | 109.01 | 106.91 | 108.98 | 1,486,024 | +0.77(+0.71%) |
Feb 14, 2023 | 107.75 | 108.87 | 106.22 | 108.21 | 1,533,820 | -0.13(-0.12%) |
Feb 13, 2023 | 107.29 | 108.49 | 106.94 | 108.34 | 1,246,126 | +1.45(+1.35%) |
Feb 10, 2023 | 105.50 | 107.21 | 104.73 | 106.90 | 1,620,355 | +0.15(+0.14%) |
Feb 09, 2023 | 108.80 | 109.50 | 106.53 | 106.74 | 1,057,098 | -1.26(-1.16%) |
Feb 08, 2023 | 108.47 | 109.02 | 107.19 | 108.00 | 1,607,629 | -0.83(-0.77%) |
Feb 07, 2023 | 108.79 | 109.77 | 107.52 | 108.83 | 1,799,260 | -0.88(-0.80%) |
Feb 06, 2023 | 108.33 | 109.88 | 107.54 | 109.72 | 1,194,734 | -0.78(-0.70%) |
Feb 03, 2023 | 112.36 | 112.36 | 109.18 | 110.49 | 2,132,541 | -4.52(-3.93%) |
Feb 02, 2023 | 112.95 | 117.42 | 112.76 | 115.01 | 3,089,329 | +3.62(+3.25%) |
Feb 01, 2023 | 109.81 | 112.08 | 107.71 | 111.39 | 2,406,239 | +1.47(+1.33%) |
Jan 31, 2023 | 106.22 | 110.12 | 106.22 | 109.93 | 5,095,977 | +3.44(+3.23%) |
Jan 30, 2023 | 105.56 | 107.61 | 105.51 | 106.48 | 2,162,775 | -0.27(-0.25%) |
Jan 27, 2023 | 104.77 | 107.29 | 104.54 | 106.75 | 1,733,961 | +1.92(+1.83%) |
Jan 26, 2023 | 103.50 | 104.88 | 103.27 | 104.83 | 1,423,364 | +2.03(+1.98%) |
Jan 25, 2023 | 101.98 | 102.98 | 100.07 | 102.80 | 1,705,858 | +0.18(+0.18%) |
Jan 24, 2023 | 102.07 | 104.59 | 101.92 | 102.62 | 1,739,400 | -0.21(-0.21%) |
Jan 23, 2023 | 102.29 | 103.82 | 101.71 | 102.83 | 1,266,382 | +0.46(+0.45%) |
Jan 20, 2023 | 100.76 | 102.90 | 99.17 | 102.37 | 1,706,292 | +1.71(+1.70%) |
Jan 19, 2023 | 100.81 | 102.03 | 99.85 | 100.66 | 1,982,994 | -0.46(-0.45%) |
Jan 18, 2023 | 102.48 | 103.01 | 100.34 | 101.12 | 1,912,312 | -1.35(-1.32%) |
Jan 17, 2023 | 101.74 | 103.07 | 100.73 | 102.48 | 1,878,582 | +0.82(+0.80%) |
Jan 13, 2023 | 101.45 | 102.67 | 100.82 | 101.66 | 1,101,054 | -1.23(-1.19%) |
Jan 12, 2023 | 101.39 | 103.09 | 99.60 | 102.89 | 1,613,086 | +2.16(+2.14%) |
Jan 11, 2023 | 98.92 | 101.13 | 98.74 | 100.73 | 1,936,290 | +2.60(+2.65%) |
Jan 10, 2023 | 96.83 | 98.20 | 95.93 | 98.13 | 1,510,244 | +1.13(+1.17%) |
Jan 09, 2023 | 97.27 | 98.41 | 96.42 | 97.00 | 2,981,098 | -0.23(-0.24%) |
Jan 06, 2023 | 94.43 | 97.84 | 93.08 | 97.23 | 2,101,573 | +3.16(+3.36%) |
Jan 05, 2023 | 98.11 | 98.11 | 93.90 | 94.06 | 2,312,914 | -5.34(-5.37%) |
Jan 04, 2023 | 96.48 | 101.44 | 95.64 | 99.41 | 2,598,943 | +0.79(+0.80%) |