Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.52 | 97.03 | 94.84 | 96.96 | 4,099,169 | +1.33(+1.39%) |
Mar 30, 2023 | 96.87 | 97.01 | 95.34 | 95.64 | 2,442,462 | -0.28(-0.29%) |
Mar 29, 2023 | 95.41 | 96.69 | 94.93 | 95.91 | 3,192,623 | +1.43(+1.52%) |
Mar 28, 2023 | 91.96 | 95.52 | 91.82 | 94.48 | 3,503,079 | +2.44(+2.65%) |
Mar 27, 2023 | 91.06 | 92.65 | 89.66 | 92.04 | 3,633,103 | +2.39(+2.67%) |
Mar 24, 2023 | 87.65 | 89.85 | 86.71 | 89.65 | 3,888,415 | +0.18(+0.20%) |
Mar 23, 2023 | 91.09 | 92.36 | 88.66 | 89.47 | 2,985,717 | -1.10(-1.21%) |
Mar 22, 2023 | 91.58 | 93.10 | 90.55 | 90.57 | 3,149,156 | -0.82(-0.90%) |
Mar 21, 2023 | 93.23 | 94.03 | 90.99 | 91.39 | 7,558,047 | +0.00(+0.00%) |
Mar 20, 2023 | 91.06 | 92.65 | 90.66 | 91.39 | 4,906,590 | +0.79(+0.88%) |
Mar 17, 2023 | 91.12 | 92.25 | 89.41 | 90.59 | 10,723,857 | -0.32(-0.35%) |
Mar 16, 2023 | 87.50 | 91.16 | 87.38 | 90.91 | 6,066,162 | +1.34(+1.49%) |
Mar 15, 2023 | 90.46 | 90.86 | 88.57 | 89.57 | 7,119,587 | -4.11(-4.39%) |
Mar 14, 2023 | 92.18 | 96.03 | 91.58 | 93.68 | 3,681,402 | +2.32(+2.54%) |
Mar 13, 2023 | 93.89 | 94.03 | 90.94 | 91.36 | 6,312,332 | -5.45(-5.63%) |
Mar 10, 2023 | 96.99 | 99.39 | 96.21 | 96.81 | 4,566,015 | +0.08(+0.08%) |
Mar 09, 2023 | 95.95 | 99.54 | 95.69 | 96.74 | 5,431,277 | +1.75(+1.84%) |
Mar 08, 2023 | 97.40 | 98.19 | 94.08 | 94.98 | 4,052,687 | -2.37(-2.44%) |
Mar 07, 2023 | 99.22 | 99.44 | 96.83 | 97.36 | 3,258,709 | -2.09(-2.11%) |
Mar 06, 2023 | 100.50 | 100.50 | 98.33 | 99.45 | 4,176,172 | -1.95(-1.92%) |
Mar 03, 2023 | 100.39 | 102.00 | 99.61 | 101.40 | 3,926,773 | +0.20(+0.20%) |
Mar 02, 2023 | 101.86 | 102.67 | 99.81 | 101.20 | 4,855,464 | -1.37(-1.33%) |
Mar 01, 2023 | 98.51 | 102.77 | 98.15 | 102.57 | 4,789,082 | +4.48(+4.56%) |
Feb 28, 2023 | 100.07 | 100.31 | 97.43 | 98.09 | 4,290,026 | -1.04(-1.05%) |
Feb 27, 2023 | 97.97 | 99.79 | 97.57 | 99.14 | 2,821,069 | +1.58(+1.62%) |
Feb 24, 2023 | 94.78 | 97.57 | 93.83 | 97.56 | 3,142,635 | +1.58(+1.64%) |
Feb 23, 2023 | 96.65 | 97.08 | 94.80 | 95.98 | 2,862,399 | +0.84(+0.88%) |
Feb 22, 2023 | 94.99 | 96.42 | 94.23 | 95.14 | 2,182,757 | -0.17(-0.18%) |
Feb 21, 2023 | 94.62 | 96.30 | 94.20 | 95.31 | 2,686,217 | +0.11(+0.11%) |
Feb 17, 2023 | 97.58 | 98.10 | 94.86 | 95.20 | 3,698,668 | -4.14(-4.17%) |
Feb 16, 2023 | 100.81 | 101.60 | 99.25 | 99.35 | 3,037,708 | -1.64(-1.62%) |
Feb 15, 2023 | 101.32 | 101.94 | 99.66 | 100.98 | 2,773,774 | -1.23(-1.20%) |
Feb 14, 2023 | 101.79 | 103.06 | 101.41 | 102.22 | 2,394,412 | -0.29(-0.29%) |
Feb 13, 2023 | 101.32 | 102.56 | 100.13 | 102.51 | 2,754,746 | +0.83(+0.82%) |
Feb 10, 2023 | 98.22 | 101.81 | 97.98 | 101.68 | 3,171,806 | +4.99(+5.16%) |
Feb 09, 2023 | 97.68 | 98.74 | 96.51 | 96.69 | 3,059,946 | -0.60(-0.61%) |
Feb 08, 2023 | 96.35 | 98.14 | 95.86 | 97.28 | 3,890,322 | +0.44(+0.45%) |
Feb 07, 2023 | 93.61 | 96.94 | 93.26 | 96.85 | 3,830,618 | +3.98(+4.28%) |
Feb 06, 2023 | 93.34 | 94.21 | 91.04 | 92.87 | 2,814,524 | -0.69(-0.74%) |
Feb 03, 2023 | 94.01 | 95.26 | 93.28 | 93.56 | 3,722,902 | -0.16(-0.17%) |
Feb 02, 2023 | 92.79 | 93.74 | 91.22 | 93.72 | 4,930,079 | +0.94(+1.01%) |
Feb 01, 2023 | 94.50 | 96.19 | 91.88 | 92.78 | 4,715,817 | -2.16(-2.27%) |
Jan 31, 2023 | 99.14 | 99.14 | 93.86 | 94.94 | 8,329,834 | -5.82(-5.78%) |
Jan 30, 2023 | 102.61 | 103.14 | 100.27 | 100.77 | 3,283,128 | -2.19(-2.12%) |
Jan 27, 2023 | 105.52 | 105.90 | 102.93 | 102.95 | 2,647,321 | -2.61(-2.48%) |
Jan 26, 2023 | 103.73 | 105.74 | 102.53 | 105.57 | 2,873,799 | +2.50(+2.42%) |
Jan 25, 2023 | 100.71 | 103.08 | 99.93 | 103.07 | 3,051,228 | +1.74(+1.72%) |
Jan 24, 2023 | 93.70 | 101.79 | 89.24 | 101.33 | 2,493,301 | +0.07(+0.07%) |
Jan 23, 2023 | 101.79 | 102.91 | 100.94 | 101.26 | 3,251,657 | -0.02(-0.02%) |
Jan 20, 2023 | 99.23 | 101.54 | 98.31 | 101.28 | 3,154,002 | +2.44(+2.47%) |
Jan 19, 2023 | 97.23 | 99.25 | 96.42 | 98.84 | 2,848,057 | +1.58(+1.63%) |
Jan 18, 2023 | 97.74 | 99.91 | 96.87 | 97.25 | 3,071,136 | +0.19(+0.20%) |
Jan 17, 2023 | 98.05 | 99.43 | 96.92 | 97.06 | 2,746,696 | -0.49(-0.50%) |
Jan 13, 2023 | 97.40 | 97.89 | 96.13 | 97.56 | 2,252,895 | +0.16(+0.17%) |
Jan 12, 2023 | 96.52 | 98.26 | 96.32 | 97.40 | 2,356,821 | +1.36(+1.42%) |
Jan 11, 2023 | 97.03 | 97.27 | 95.19 | 96.03 | 3,765,864 | -0.14(-0.15%) |
Jan 10, 2023 | 97.00 | 97.95 | 95.23 | 96.17 | 3,438,446 | -0.42(-0.43%) |
Jan 09, 2023 | 101.03 | 101.29 | 96.16 | 96.59 | 4,970,557 | -3.49(-3.49%) |
Jan 06, 2023 | 98.68 | 100.68 | 98.30 | 100.08 | 3,275,305 | +2.54(+2.60%) |
Jan 05, 2023 | 94.88 | 97.59 | 94.88 | 97.55 | 3,535,515 | +2.22(+2.32%) |
Jan 04, 2023 | 94.26 | 96.58 | 94.10 | 95.33 | 3,125,163 | -0.33(-0.35%) |