Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 100.65 | 101.80 | 100.38 | 101.62 | 26,583,612 | +1.50(+1.50%) |
Mar 30, 2023 | 99.80 | 100.36 | 99.61 | 100.12 | 14,981,728 | +0.46(+0.46%) |
Mar 29, 2023 | 99.07 | 99.79 | 98.97 | 99.66 | 17,588,698 | -0.20(-0.20%) |
Mar 28, 2023 | 99.59 | 100.01 | 99.38 | 99.86 | 18,622,374 | +0.18(+0.18%) |
Mar 27, 2023 | 100.36 | 101.04 | 99.67 | 99.68 | 23,260,340 | -2.40(-2.35%) |
Mar 24, 2023 | 102.31 | 102.63 | 101.52 | 102.08 | 24,763,266 | +0.43(+0.42%) |
Mar 23, 2023 | 100.66 | 101.79 | 100.14 | 101.65 | 26,655,330 | +0.00(+0.00%) |
Mar 22, 2023 | 99.99 | 101.70 | 99.78 | 101.65 | 27,608,320 | +1.34(+1.33%) |
Mar 21, 2023 | 100.39 | 100.71 | 99.87 | 100.31 | 19,809,032 | -0.87(-0.86%) |
Mar 20, 2023 | 102.11 | 102.18 | 101.00 | 101.18 | 25,374,030 | -0.90(-0.88%) |
Mar 17, 2023 | 101.89 | 102.92 | 101.71 | 102.08 | 39,911,080 | +1.51(+1.50%) |
Mar 16, 2023 | 102.59 | 103.21 | 100.35 | 100.57 | 45,108,640 | -0.79(-0.78%) |
Mar 15, 2023 | 102.01 | 102.90 | 100.64 | 101.36 | 47,268,776 | +1.92(+1.93%) |
Mar 14, 2023 | 100.45 | 100.89 | 99.12 | 99.44 | 40,207,884 | -1.66(-1.64%) |
Mar 13, 2023 | 103.37 | 104.23 | 100.35 | 101.11 | 54,097,976 | +0.23(+0.23%) |
Mar 10, 2023 | 99.39 | 100.97 | 99.36 | 100.88 | 45,974,192 | +3.36(+3.45%) |
Mar 09, 2023 | 97.02 | 97.94 | 96.81 | 97.51 | 22,522,400 | +0.24(+0.25%) |
Mar 08, 2023 | 97.83 | 98.37 | 96.89 | 97.27 | 21,175,156 | +0.10(+0.10%) |
Mar 07, 2023 | 96.93 | 97.79 | 96.38 | 97.18 | 24,164,658 | +0.59(+0.61%) |
Mar 06, 2023 | 97.66 | 97.77 | 96.48 | 96.59 | 17,399,028 | -0.75(-0.78%) |
Mar 03, 2023 | 96.42 | 97.35 | 96.08 | 97.34 | 32,339,290 | +2.30(+2.42%) |
Mar 02, 2023 | 94.64 | 95.20 | 94.47 | 95.04 | 24,874,284 | -0.85(-0.89%) |
Mar 01, 2023 | 96.32 | 96.52 | 95.50 | 95.89 | 19,879,804 | -1.04(-1.07%) |
Feb 28, 2023 | 95.84 | 96.94 | 95.57 | 96.93 | 15,688,991 | +0.44(+0.45%) |
Feb 27, 2023 | 96.53 | 96.92 | 96.17 | 96.49 | 14,908,945 | +0.27(+0.28%) |
Feb 24, 2023 | 96.67 | 97.01 | 95.83 | 96.22 | 22,459,064 | -1.27(-1.30%) |
Feb 23, 2023 | 96.77 | 97.77 | 96.70 | 97.49 | 16,745,435 | +0.94(+0.98%) |
Feb 22, 2023 | 96.24 | 96.91 | 96.21 | 96.55 | 16,029,839 | +0.88(+0.92%) |
Feb 21, 2023 | 96.25 | 96.44 | 95.57 | 95.67 | 23,841,008 | -1.90(-1.94%) |
Feb 17, 2023 | 96.35 | 97.57 | 96.22 | 97.57 | 20,525,472 | +0.75(+0.78%) |
Feb 16, 2023 | 97.27 | 97.42 | 96.57 | 96.82 | 20,199,606 | -1.39(-1.42%) |
Feb 15, 2023 | 98.68 | 99.06 | 97.68 | 98.21 | 16,001,293 | -0.92(-0.93%) |
Feb 14, 2023 | 99.30 | 99.90 | 98.29 | 99.13 | 16,195,176 | -0.23(-0.23%) |
Feb 13, 2023 | 98.84 | 99.51 | 98.71 | 99.36 | 13,767,520 | +0.83(+0.84%) |
Feb 10, 2023 | 99.49 | 99.53 | 98.27 | 98.53 | 17,416,890 | -1.11(-1.12%) |
Feb 09, 2023 | 101.47 | 101.61 | 99.48 | 99.65 | 21,467,826 | -0.95(-0.95%) |
Feb 08, 2023 | 100.10 | 100.62 | 99.48 | 100.60 | 14,192,402 | +0.48(+0.48%) |
Feb 07, 2023 | 100.38 | 101.24 | 100.07 | 100.12 | 19,173,698 | -0.81(-0.80%) |
Feb 06, 2023 | 100.78 | 101.31 | 100.71 | 100.93 | 15,925,604 | -0.75(-0.74%) |
Feb 03, 2023 | 101.75 | 102.08 | 101.09 | 101.69 | 21,636,294 | -1.54(-1.50%) |
Feb 02, 2023 | 103.80 | 104.21 | 103.01 | 103.23 | 20,502,280 | +0.13(+0.13%) |
Feb 01, 2023 | 102.50 | 103.49 | 101.42 | 103.10 | 26,520,072 | +1.23(+1.20%) |
Jan 31, 2023 | 101.69 | 101.98 | 100.64 | 101.87 | 14,409,528 | +0.81(+0.80%) |
Jan 30, 2023 | 101.20 | 101.86 | 100.94 | 101.06 | 12,071,749 | -0.37(-0.37%) |
Jan 27, 2023 | 100.94 | 101.67 | 100.86 | 101.43 | 12,461,649 | -0.26(-0.25%) |
Jan 26, 2023 | 101.84 | 102.33 | 101.22 | 101.69 | 16,343,443 | -0.48(-0.47%) |
Jan 25, 2023 | 102.06 | 102.57 | 101.37 | 102.17 | 12,522,426 | +0.25(+0.24%) |
Jan 24, 2023 | 100.87 | 102.14 | 100.18 | 101.92 | 17,265,330 | +1.44(+1.44%) |
Jan 23, 2023 | 100.35 | 100.95 | 100.27 | 100.47 | 13,630,756 | -0.47(-0.47%) |
Jan 20, 2023 | 101.67 | 101.94 | 100.86 | 100.95 | 23,937,694 | -1.66(-1.62%) |
Jan 19, 2023 | 102.75 | 103.01 | 102.13 | 102.61 | 18,085,780 | -0.65(-0.63%) |
Jan 18, 2023 | 103.10 | 103.39 | 101.82 | 103.26 | 37,333,064 | +2.44(+2.42%) |
Jan 17, 2023 | 100.44 | 101.39 | 100.43 | 100.82 | 14,623,033 | -0.66(-0.65%) |
Jan 13, 2023 | 101.80 | 102.47 | 101.12 | 101.47 | 18,674,148 | -0.96(-0.94%) |
Jan 12, 2023 | 100.59 | 102.48 | 99.39 | 102.43 | 33,681,996 | +1.98(+1.97%) |
Jan 11, 2023 | 99.78 | 100.49 | 99.52 | 100.45 | 19,719,450 | +1.61(+1.63%) |
Jan 10, 2023 | 99.36 | 99.64 | 98.38 | 98.85 | 21,609,010 | -1.66(-1.66%) |
Jan 09, 2023 | 99.25 | 100.69 | 99.11 | 100.51 | 22,582,386 | +0.53(+0.53%) |
Jan 06, 2023 | 97.62 | 100.09 | 97.56 | 99.98 | 28,903,010 | +1.81(+1.84%) |
Jan 05, 2023 | 96.83 | 98.18 | 96.75 | 98.17 | 15,527,313 | +0.41(+0.42%) |
Jan 04, 2023 | 98.12 | 98.36 | 97.16 | 97.76 | 22,800,344 | +1.32(+1.37%) |