Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 97.08 | 98.84 | 96.99 | 98.48 | 934,883 | +2.05(+2.13%) |
Mar 30, 2023 | 96.86 | 96.92 | 96.14 | 96.43 | 563,388 | +0.36(+0.38%) |
Mar 29, 2023 | 95.55 | 96.12 | 95.10 | 96.07 | 632,405 | +1.67(+1.77%) |
Mar 28, 2023 | 94.11 | 94.57 | 93.90 | 94.40 | 618,868 | +0.33(+0.35%) |
Mar 27, 2023 | 94.11 | 94.71 | 93.70 | 94.07 | 1,024,288 | +0.47(+0.50%) |
Mar 24, 2023 | 92.50 | 93.77 | 92.05 | 93.60 | 676,153 | +0.81(+0.87%) |
Mar 23, 2023 | 94.02 | 94.50 | 92.18 | 92.79 | 768,541 | -0.20(-0.22%) |
Mar 22, 2023 | 94.56 | 95.41 | 92.97 | 93.00 | 685,678 | -2.01(-2.12%) |
Mar 21, 2023 | 95.26 | 95.75 | 94.24 | 95.01 | 423,365 | +0.53(+0.56%) |
Mar 20, 2023 | 93.96 | 95.33 | 93.96 | 94.48 | 570,776 | +0.78(+0.83%) |
Mar 17, 2023 | 95.43 | 95.43 | 93.24 | 93.70 | 1,589,965 | -1.26(-1.33%) |
Mar 16, 2023 | 93.02 | 95.42 | 92.79 | 94.96 | 890,810 | +1.39(+1.48%) |
Mar 15, 2023 | 93.45 | 94.31 | 92.21 | 93.57 | 795,258 | -1.11(-1.17%) |
Mar 14, 2023 | 94.61 | 94.82 | 93.10 | 94.68 | 828,693 | +1.79(+1.92%) |
Mar 13, 2023 | 90.89 | 93.74 | 90.56 | 92.90 | 1,250,133 | +0.86(+0.94%) |
Mar 10, 2023 | 93.85 | 93.85 | 91.46 | 92.04 | 748,985 | -1.68(-1.80%) |
Mar 09, 2023 | 94.99 | 96.00 | 93.65 | 93.72 | 1,310,252 | -1.31(-1.38%) |
Mar 08, 2023 | 95.05 | 95.46 | 94.62 | 95.03 | 936,831 | -0.15(-0.15%) |
Mar 07, 2023 | 95.39 | 96.02 | 94.87 | 95.17 | 952,672 | -0.12(-0.12%) |
Mar 06, 2023 | 96.67 | 97.28 | 95.07 | 95.29 | 787,657 | -0.83(-0.87%) |
Mar 03, 2023 | 95.72 | 96.22 | 95.27 | 96.12 | 963,789 | +1.06(+1.11%) |
Mar 02, 2023 | 93.11 | 95.25 | 92.97 | 95.07 | 1,299,060 | +1.38(+1.47%) |
Mar 01, 2023 | 94.68 | 95.38 | 93.40 | 93.69 | 838,915 | -1.34(-1.41%) |
Feb 28, 2023 | 94.70 | 95.67 | 94.70 | 95.03 | 981,511 | -0.24(-0.25%) |
Feb 27, 2023 | 96.12 | 96.40 | 94.80 | 95.27 | 986,830 | +0.08(+0.08%) |
Feb 24, 2023 | 96.42 | 96.48 | 94.55 | 95.19 | 1,436,234 | -2.52(-2.58%) |
Feb 23, 2023 | 95.75 | 97.76 | 95.60 | 97.71 | 1,449,611 | +3.00(+3.17%) |
Feb 22, 2023 | 93.83 | 95.11 | 91.62 | 94.71 | 1,672,318 | +3.72(+4.09%) |
Feb 21, 2023 | 92.87 | 92.97 | 90.27 | 90.99 | 1,671,020 | -2.95(-3.14%) |
Feb 17, 2023 | 93.55 | 94.23 | 92.76 | 93.94 | 1,252,771 | -0.14(-0.14%) |
Feb 16, 2023 | 93.77 | 95.00 | 93.26 | 94.08 | 585,216 | -1.00(-1.05%) |
Feb 15, 2023 | 93.41 | 95.27 | 93.21 | 95.08 | 768,555 | +0.84(+0.89%) |
Feb 14, 2023 | 94.18 | 94.86 | 93.36 | 94.23 | 593,869 | -0.43(-0.45%) |
Feb 13, 2023 | 92.92 | 94.67 | 92.67 | 94.66 | 711,270 | +1.78(+1.92%) |
Feb 10, 2023 | 92.72 | 93.16 | 92.48 | 92.88 | 754,368 | -0.32(-0.34%) |
Feb 09, 2023 | 95.63 | 95.63 | 92.81 | 93.20 | 1,083,518 | -0.73(-0.77%) |
Feb 08, 2023 | 94.84 | 95.14 | 93.59 | 93.92 | 681,496 | -1.70(-1.78%) |
Feb 07, 2023 | 94.79 | 95.89 | 93.88 | 95.63 | 892,478 | +0.28(+0.29%) |
Feb 06, 2023 | 97.07 | 97.55 | 95.10 | 95.35 | 792,714 | -2.98(-3.03%) |
Feb 03, 2023 | 98.71 | 99.18 | 97.77 | 98.33 | 724,981 | -1.39(-1.40%) |
Feb 02, 2023 | 99.14 | 101.06 | 98.88 | 99.72 | 1,397,008 | +1.81(+1.85%) |
Feb 01, 2023 | 95.71 | 98.25 | 95.44 | 97.91 | 939,663 | +2.16(+2.26%) |
Jan 31, 2023 | 94.36 | 95.75 | 93.91 | 95.75 | 672,031 | +1.47(+1.56%) |
Jan 30, 2023 | 94.75 | 95.79 | 94.20 | 94.28 | 602,680 | -1.29(-1.35%) |
Jan 27, 2023 | 95.16 | 96.02 | 94.76 | 95.57 | 778,153 | +0.37(+0.39%) |
Jan 26, 2023 | 96.03 | 96.35 | 94.68 | 95.20 | 564,615 | -0.30(-0.31%) |
Jan 25, 2023 | 94.14 | 95.82 | 93.57 | 95.50 | 788,322 | +0.45(+0.47%) |
Jan 24, 2023 | 95.13 | 95.42 | 93.74 | 95.06 | 1,166,077 | -0.34(-0.36%) |
Jan 23, 2023 | 93.78 | 95.69 | 93.19 | 95.40 | 1,110,610 | +1.61(+1.71%) |
Jan 20, 2023 | 92.67 | 93.83 | 91.79 | 93.79 | 5,711,214 | +1.46(+1.58%) |
Jan 19, 2023 | 92.66 | 93.27 | 91.72 | 92.33 | 1,265,466 | -1.25(-1.33%) |
Jan 18, 2023 | 95.11 | 95.96 | 93.49 | 93.58 | 1,047,128 | -1.11(-1.18%) |
Jan 17, 2023 | 94.86 | 95.82 | 94.61 | 94.69 | 1,104,340 | -0.42(-0.44%) |
Jan 13, 2023 | 93.97 | 95.40 | 93.83 | 95.11 | 1,181,282 | +0.06(+0.06%) |
Jan 12, 2023 | 96.84 | 96.84 | 94.78 | 95.05 | 1,027,405 | -1.72(-1.78%) |
Jan 11, 2023 | 96.24 | 97.01 | 96.04 | 96.77 | 771,859 | +0.98(+1.02%) |
Jan 10, 2023 | 94.96 | 96.11 | 94.69 | 95.79 | 801,621 | +0.67(+0.70%) |
Jan 09, 2023 | 96.04 | 97.30 | 94.96 | 95.12 | 1,170,293 | +0.10(+0.10%) |
Jan 06, 2023 | 93.31 | 95.70 | 92.86 | 95.03 | 846,340 | +2.72(+2.95%) |
Jan 05, 2023 | 91.89 | 92.95 | 91.16 | 92.31 | 856,998 | -0.21(-0.23%) |
Jan 04, 2023 | 91.68 | 93.43 | 91.24 | 92.52 | 960,878 | +1.91(+2.11%) |