Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 99.84 | 100.46 | 99.30 | 100.02 | 359,922 | +0.44(+0.44%) |
Mar 30, 2023 | 99.30 | 99.68 | 98.48 | 99.59 | 442,363 | +1.26(+1.28%) |
Mar 29, 2023 | 98.51 | 98.67 | 97.72 | 98.33 | 299,348 | +0.71(+0.73%) |
Mar 28, 2023 | 96.27 | 97.71 | 95.84 | 97.62 | 438,497 | +1.54(+1.60%) |
Mar 27, 2023 | 96.81 | 97.91 | 95.83 | 96.08 | 680,621 | +0.27(+0.28%) |
Mar 24, 2023 | 92.61 | 96.50 | 92.46 | 95.81 | 608,666 | +2.68(+2.88%) |
Mar 23, 2023 | 94.00 | 95.49 | 92.73 | 93.13 | 377,776 | -0.76(-0.81%) |
Mar 22, 2023 | 94.40 | 96.76 | 93.88 | 93.89 | 629,970 | -0.80(-0.84%) |
Mar 21, 2023 | 95.42 | 95.88 | 94.52 | 94.69 | 390,293 | +0.54(+0.57%) |
Mar 20, 2023 | 93.40 | 94.20 | 93.22 | 94.15 | 364,806 | +1.64(+1.77%) |
Mar 17, 2023 | 93.21 | 93.31 | 92.36 | 92.52 | 683,549 | -1.35(-1.44%) |
Mar 16, 2023 | 92.28 | 94.23 | 91.69 | 93.87 | 473,362 | +1.00(+1.08%) |
Mar 15, 2023 | 93.13 | 93.62 | 91.75 | 92.87 | 563,799 | -2.27(-2.39%) |
Mar 14, 2023 | 94.46 | 96.88 | 94.18 | 95.14 | 522,253 | +2.28(+2.45%) |
Mar 13, 2023 | 93.58 | 94.45 | 92.61 | 92.86 | 398,052 | -1.97(-2.07%) |
Mar 10, 2023 | 97.57 | 97.57 | 94.32 | 94.82 | 309,599 | -2.40(-2.46%) |
Mar 09, 2023 | 98.57 | 99.08 | 96.91 | 97.22 | 365,116 | -1.00(-1.02%) |
Mar 08, 2023 | 97.78 | 99.62 | 97.78 | 98.22 | 384,048 | +0.08(+0.08%) |
Mar 07, 2023 | 99.24 | 99.61 | 97.80 | 98.14 | 324,712 | -1.39(-1.40%) |
Mar 06, 2023 | 100.87 | 101.02 | 99.29 | 99.54 | 388,224 | -1.43(-1.42%) |
Mar 03, 2023 | 100.72 | 101.11 | 99.65 | 100.97 | 228,135 | +0.97(+0.97%) |
Mar 02, 2023 | 99.34 | 100.23 | 98.33 | 99.99 | 334,272 | +0.16(+0.16%) |
Mar 01, 2023 | 98.72 | 99.98 | 98.42 | 99.84 | 292,678 | +0.72(+0.73%) |
Feb 28, 2023 | 98.86 | 100.08 | 98.72 | 99.12 | 329,564 | +0.06(+0.06%) |
Feb 27, 2023 | 99.84 | 100.23 | 98.99 | 99.06 | 307,414 | -0.19(-0.20%) |
Feb 24, 2023 | 98.28 | 99.25 | 97.50 | 99.25 | 404,175 | -0.23(-0.23%) |
Feb 23, 2023 | 99.63 | 100.39 | 98.15 | 99.48 | 357,213 | +0.26(+0.26%) |
Feb 22, 2023 | 98.69 | 100.08 | 98.69 | 99.22 | 358,034 | +0.62(+0.63%) |
Feb 21, 2023 | 99.72 | 100.10 | 98.54 | 98.60 | 401,076 | -1.74(-1.73%) |
Feb 17, 2023 | 100.47 | 101.07 | 99.82 | 100.34 | 515,381 | -0.39(-0.39%) |
Feb 16, 2023 | 100.02 | 101.85 | 99.78 | 100.72 | 465,290 | -0.83(-0.82%) |
Feb 15, 2023 | 101.27 | 101.85 | 100.79 | 101.56 | 442,945 | -0.31(-0.31%) |
Feb 14, 2023 | 101.86 | 102.71 | 100.86 | 101.87 | 596,307 | +0.11(+0.11%) |
Feb 13, 2023 | 101.20 | 101.97 | 100.85 | 101.76 | 399,264 | +0.81(+0.80%) |
Feb 10, 2023 | 101.06 | 101.67 | 100.23 | 100.96 | 604,773 | -0.65(-0.64%) |
Feb 09, 2023 | 104.78 | 104.83 | 101.57 | 101.61 | 398,578 | -2.21(-2.13%) |
Feb 08, 2023 | 104.31 | 105.30 | 103.67 | 103.82 | 348,818 | -1.03(-0.98%) |
Feb 07, 2023 | 102.53 | 105.22 | 102.53 | 104.85 | 427,063 | +1.99(+1.93%) |
Feb 06, 2023 | 101.34 | 103.06 | 100.25 | 102.86 | 650,737 | +0.64(+0.63%) |
Feb 03, 2023 | 103.91 | 104.13 | 102.06 | 102.22 | 639,488 | -2.24(-2.15%) |
Feb 02, 2023 | 103.76 | 105.48 | 102.71 | 104.46 | 833,463 | -0.76(-0.72%) |
Feb 01, 2023 | 104.06 | 105.83 | 101.93 | 105.22 | 887,434 | -0.84(-0.80%) |
Jan 31, 2023 | 104.06 | 106.06 | 103.00 | 106.06 | 506,559 | +2.43(+2.34%) |
Jan 30, 2023 | 103.79 | 105.23 | 103.36 | 103.64 | 328,897 | -0.86(-0.82%) |
Jan 27, 2023 | 103.15 | 104.97 | 103.01 | 104.49 | 350,879 | +0.92(+0.89%) |
Jan 26, 2023 | 102.05 | 103.97 | 101.92 | 103.57 | 425,580 | +1.23(+1.20%) |
Jan 25, 2023 | 104.41 | 105.14 | 97.34 | 102.34 | 1,049,498 | -4.29(-4.02%) |
Jan 24, 2023 | 105.79 | 107.39 | 105.05 | 106.63 | 330,486 | +0.43(+0.40%) |
Jan 23, 2023 | 106.49 | 106.85 | 104.22 | 106.20 | 402,112 | -0.53(-0.50%) |
Jan 20, 2023 | 105.60 | 106.87 | 105.25 | 106.73 | 294,768 | +1.52(+1.45%) |
Jan 19, 2023 | 106.43 | 106.88 | 105.15 | 105.21 | 367,284 | -1.83(-1.71%) |
Jan 18, 2023 | 109.07 | 109.30 | 106.77 | 107.04 | 311,094 | -1.52(-1.40%) |
Jan 17, 2023 | 108.93 | 109.40 | 107.88 | 108.57 | 358,372 | -0.39(-0.36%) |
Jan 13, 2023 | 107.70 | 109.29 | 107.70 | 108.96 | 250,142 | +0.51(+0.47%) |
Jan 12, 2023 | 108.50 | 109.23 | 107.36 | 108.45 | 273,186 | +0.48(+0.45%) |
Jan 11, 2023 | 106.75 | 108.23 | 105.36 | 107.97 | 334,409 | +2.22(+2.10%) |
Jan 10, 2023 | 104.56 | 106.04 | 104.30 | 105.74 | 318,231 | +1.19(+1.14%) |
Jan 09, 2023 | 104.26 | 105.56 | 103.98 | 104.55 | 279,000 | +1.11(+1.07%) |
Jan 06, 2023 | 101.28 | 104.14 | 100.68 | 103.44 | 453,999 | +2.89(+2.88%) |
Jan 05, 2023 | 102.99 | 103.21 | 99.86 | 100.55 | 991,055 | -3.90(-3.74%) |
Jan 04, 2023 | 106.33 | 106.64 | 103.63 | 104.45 | 638,669 | -0.79(-0.75%) |