Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 100.75 | 103.55 | 100.66 | 103.42 | 1,990,992 | +2.52(+2.50%) |
Mar 30, 2023 | 101.07 | 101.24 | 100.53 | 100.90 | 2,346,248 | +0.08(+0.08%) |
Mar 29, 2023 | 100.94 | 101.29 | 99.85 | 100.82 | 1,805,700 | +0.72(+0.72%) |
Mar 28, 2023 | 100.87 | 101.56 | 99.68 | 100.10 | 1,678,320 | -0.43(-0.43%) |
Mar 27, 2023 | 102.42 | 102.89 | 100.16 | 100.54 | 2,310,931 | -1.53(-1.50%) |
Mar 24, 2023 | 101.80 | 102.65 | 100.38 | 102.07 | 1,906,792 | +0.36(+0.36%) |
Mar 23, 2023 | 102.46 | 104.42 | 101.10 | 101.71 | 2,615,753 | +0.77(+0.76%) |
Mar 22, 2023 | 101.67 | 103.00 | 100.90 | 100.94 | 1,996,298 | -0.87(-0.85%) |
Mar 21, 2023 | 101.47 | 102.64 | 101.25 | 101.81 | 2,093,239 | +1.14(+1.13%) |
Mar 20, 2023 | 101.84 | 102.58 | 100.08 | 100.66 | 2,129,269 | -1.17(-1.15%) |
Mar 17, 2023 | 102.93 | 103.15 | 100.89 | 101.83 | 6,349,903 | -0.69(-0.67%) |
Mar 16, 2023 | 98.42 | 103.00 | 98.20 | 102.52 | 3,886,232 | +3.95(+4.00%) |
Mar 15, 2023 | 100.68 | 102.32 | 96.97 | 98.58 | 4,920,961 | -0.57(-0.58%) |
Mar 14, 2023 | 98.13 | 100.14 | 98.02 | 99.15 | 3,079,813 | +1.78(+1.83%) |
Mar 13, 2023 | 94.82 | 98.47 | 94.51 | 97.37 | 2,983,245 | +1.55(+1.62%) |
Mar 10, 2023 | 97.32 | 98.49 | 94.80 | 95.81 | 2,724,255 | -1.19(-1.23%) |
Mar 09, 2023 | 97.49 | 99.57 | 96.86 | 97.00 | 3,399,762 | -0.48(-0.49%) |
Mar 08, 2023 | 95.89 | 97.54 | 95.20 | 97.49 | 2,427,826 | +2.21(+2.32%) |
Mar 07, 2023 | 96.28 | 96.81 | 95.06 | 95.27 | 1,803,764 | -0.34(-0.36%) |
Mar 06, 2023 | 96.13 | 96.80 | 95.30 | 95.62 | 1,782,624 | -0.42(-0.44%) |
Mar 03, 2023 | 96.95 | 96.95 | 95.30 | 96.04 | 2,246,833 | +1.52(+1.61%) |
Mar 02, 2023 | 92.92 | 94.87 | 92.60 | 94.51 | 1,922,810 | +0.41(+0.44%) |
Mar 01, 2023 | 94.56 | 96.07 | 94.10 | 94.10 | 1,890,032 | -1.08(-1.14%) |
Feb 28, 2023 | 94.20 | 95.64 | 94.09 | 95.18 | 3,292,669 | +0.83(+0.88%) |
Feb 27, 2023 | 95.44 | 95.80 | 93.65 | 94.36 | 1,923,761 | +0.06(+0.06%) |
Feb 24, 2023 | 93.34 | 95.02 | 92.80 | 94.30 | 2,243,956 | -1.29(-1.35%) |
Feb 23, 2023 | 95.38 | 95.88 | 94.16 | 95.59 | 1,832,475 | +0.78(+0.82%) |
Feb 22, 2023 | 95.03 | 96.04 | 94.21 | 94.81 | 2,425,427 | +0.58(+0.62%) |
Feb 21, 2023 | 95.94 | 97.12 | 93.81 | 94.23 | 2,159,785 | -3.27(-3.35%) |
Feb 17, 2023 | 98.84 | 98.94 | 96.26 | 97.50 | 2,896,652 | -2.17(-2.18%) |
Feb 16, 2023 | 99.52 | 100.35 | 98.74 | 99.67 | 2,462,179 | -2.16(-2.13%) |
Feb 15, 2023 | 101.29 | 103.16 | 100.55 | 101.83 | 1,699,301 | -0.56(-0.55%) |
Feb 14, 2023 | 101.98 | 103.29 | 101.32 | 102.39 | 1,569,212 | -0.47(-0.46%) |
Feb 13, 2023 | 100.10 | 102.91 | 99.80 | 102.87 | 1,923,755 | +2.61(+2.60%) |
Feb 10, 2023 | 98.79 | 100.67 | 98.43 | 100.26 | 1,372,877 | +1.01(+1.02%) |
Feb 09, 2023 | 100.59 | 100.92 | 98.95 | 99.25 | 1,382,875 | +0.04(+0.04%) |
Feb 08, 2023 | 101.19 | 101.19 | 98.94 | 99.21 | 1,653,254 | -2.65(-2.60%) |
Feb 07, 2023 | 99.82 | 102.08 | 99.28 | 101.85 | 2,697,751 | +0.78(+0.77%) |
Feb 06, 2023 | 101.97 | 102.33 | 100.83 | 101.08 | 1,782,753 | -2.05(-1.98%) |
Feb 03, 2023 | 103.36 | 104.94 | 102.42 | 103.12 | 2,104,194 | -3.22(-3.03%) |
Feb 02, 2023 | 104.72 | 107.52 | 104.72 | 106.34 | 3,225,325 | +3.34(+3.24%) |
Feb 01, 2023 | 100.56 | 104.17 | 99.12 | 103.00 | 2,856,675 | +2.25(+2.24%) |
Jan 31, 2023 | 98.88 | 100.98 | 98.88 | 100.75 | 2,511,883 | +3.13(+3.20%) |
Jan 30, 2023 | 98.18 | 100.06 | 97.42 | 97.62 | 2,131,370 | -1.37(-1.38%) |
Jan 27, 2023 | 98.12 | 99.79 | 98.00 | 98.99 | 1,352,605 | +0.58(+0.59%) |
Jan 26, 2023 | 97.83 | 98.83 | 96.59 | 98.41 | 1,405,068 | +1.33(+1.37%) |
Jan 25, 2023 | 96.03 | 97.25 | 95.74 | 97.08 | 2,093,114 | -0.05(-0.05%) |
Jan 24, 2023 | 95.57 | 97.28 | 94.89 | 97.13 | 2,037,306 | +1.53(+1.60%) |
Jan 23, 2023 | 94.30 | 96.40 | 94.30 | 95.60 | 1,884,380 | +0.82(+0.87%) |
Jan 20, 2023 | 94.08 | 94.85 | 92.62 | 94.77 | 2,037,624 | +0.97(+1.03%) |
Jan 19, 2023 | 94.81 | 95.43 | 92.98 | 93.80 | 2,369,296 | -1.82(-1.91%) |
Jan 18, 2023 | 98.02 | 99.26 | 95.50 | 95.63 | 2,924,909 | -1.20(-1.24%) |
Jan 17, 2023 | 96.52 | 97.48 | 96.12 | 96.82 | 2,290,769 | -0.04(-0.04%) |
Jan 13, 2023 | 94.73 | 97.20 | 94.47 | 96.86 | 2,338,056 | -0.32(-0.33%) |
Jan 12, 2023 | 97.13 | 97.80 | 95.28 | 97.19 | 2,288,229 | +0.56(+0.58%) |
Jan 11, 2023 | 95.74 | 96.67 | 94.70 | 96.63 | 2,220,031 | +1.97(+2.08%) |
Jan 10, 2023 | 92.76 | 94.72 | 92.34 | 94.66 | 1,726,030 | +1.25(+1.34%) |
Jan 09, 2023 | 93.42 | 94.87 | 93.04 | 93.40 | 2,712,754 | -0.36(-0.39%) |
Jan 06, 2023 | 92.48 | 94.58 | 92.48 | 93.76 | 1,917,410 | +1.84(+2.00%) |
Jan 05, 2023 | 90.42 | 92.52 | 90.00 | 91.92 | 2,093,829 | +0.17(+0.18%) |
Jan 04, 2023 | 91.51 | 93.14 | 90.87 | 91.75 | 2,555,755 | +1.60(+1.77%) |