Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 98.27 | 98.66 | 96.20 | 96.67 | 430,498 | -1.05(-1.08%) |
Mar 30, 2023 | 97.37 | 98.17 | 96.84 | 97.72 | 309,008 | +0.94(+0.97%) |
Mar 29, 2023 | 95.47 | 96.97 | 93.84 | 96.78 | 343,901 | +2.13(+2.26%) |
Mar 28, 2023 | 92.75 | 94.90 | 92.75 | 94.64 | 264,716 | +1.53(+1.64%) |
Mar 27, 2023 | 91.35 | 93.42 | 90.95 | 93.12 | 397,052 | +2.94(+3.26%) |
Mar 24, 2023 | 88.61 | 91.37 | 87.67 | 90.18 | 280,362 | +0.99(+1.11%) |
Mar 23, 2023 | 90.18 | 91.17 | 88.64 | 89.18 | 337,369 | -0.56(-0.62%) |
Mar 22, 2023 | 91.26 | 92.16 | 89.70 | 89.74 | 319,552 | -2.15(-2.34%) |
Mar 21, 2023 | 91.40 | 92.44 | 91.40 | 91.89 | 327,543 | +1.82(+2.02%) |
Mar 20, 2023 | 89.11 | 91.02 | 88.38 | 90.08 | 363,584 | +1.33(+1.50%) |
Mar 17, 2023 | 91.31 | 91.31 | 88.35 | 88.75 | 750,685 | -3.27(-3.55%) |
Mar 16, 2023 | 90.78 | 92.61 | 90.24 | 92.01 | 539,757 | +0.34(+0.37%) |
Mar 15, 2023 | 91.88 | 92.59 | 90.31 | 91.68 | 302,696 | -2.37(-2.52%) |
Mar 14, 2023 | 94.65 | 95.27 | 93.09 | 94.05 | 253,161 | +1.35(+1.46%) |
Mar 13, 2023 | 92.01 | 93.17 | 90.14 | 92.70 | 396,805 | -0.30(-0.32%) |
Mar 10, 2023 | 96.21 | 96.21 | 92.45 | 93.00 | 308,567 | -3.14(-3.26%) |
Mar 09, 2023 | 97.90 | 98.55 | 96.01 | 96.13 | 258,203 | -1.75(-1.79%) |
Mar 08, 2023 | 97.99 | 98.44 | 97.18 | 97.88 | 194,319 | -0.04(-0.04%) |
Mar 07, 2023 | 98.80 | 100.00 | 97.89 | 97.92 | 227,736 | -0.98(-0.99%) |
Mar 06, 2023 | 101.64 | 102.04 | 98.78 | 98.90 | 346,022 | -2.80(-2.75%) |
Mar 03, 2023 | 100.87 | 101.81 | 99.26 | 101.70 | 819,188 | +1.37(+1.37%) |
Mar 02, 2023 | 98.37 | 100.39 | 97.44 | 100.33 | 285,174 | +0.99(+1.00%) |
Mar 01, 2023 | 98.73 | 100.09 | 98.21 | 99.34 | 410,480 | +1.05(+1.07%) |
Feb 28, 2023 | 99.82 | 99.82 | 98.19 | 98.29 | 458,801 | -1.31(-1.32%) |
Feb 27, 2023 | 98.49 | 100.64 | 98.49 | 99.60 | 388,301 | +2.38(+2.45%) |
Feb 24, 2023 | 96.08 | 97.82 | 95.45 | 97.22 | 412,279 | -0.11(-0.11%) |
Feb 23, 2023 | 99.31 | 99.90 | 96.62 | 97.33 | 494,752 | -1.60(-1.62%) |
Feb 22, 2023 | 98.71 | 100.19 | 98.34 | 98.92 | 408,880 | +0.70(+0.71%) |
Feb 21, 2023 | 100.03 | 100.38 | 98.02 | 98.23 | 294,474 | -2.38(-2.37%) |
Feb 17, 2023 | 100.09 | 101.30 | 100.08 | 100.61 | 312,170 | -0.03(-0.03%) |
Feb 16, 2023 | 101.33 | 102.12 | 100.33 | 100.64 | 316,504 | -2.18(-2.12%) |
Feb 15, 2023 | 102.18 | 103.90 | 101.98 | 102.82 | 328,479 | +0.13(+0.13%) |
Feb 14, 2023 | 102.46 | 103.07 | 100.84 | 102.69 | 246,325 | +0.10(+0.10%) |
Feb 13, 2023 | 102.33 | 102.95 | 101.11 | 102.59 | 191,684 | +0.87(+0.86%) |
Feb 10, 2023 | 101.90 | 102.71 | 99.84 | 101.72 | 349,378 | -0.77(-0.75%) |
Feb 09, 2023 | 103.64 | 104.44 | 102.26 | 102.49 | 268,541 | -0.33(-0.32%) |
Feb 08, 2023 | 102.48 | 103.19 | 101.66 | 102.82 | 212,812 | -0.42(-0.40%) |
Feb 07, 2023 | 101.98 | 103.63 | 101.16 | 103.24 | 318,880 | +1.28(+1.25%) |
Feb 06, 2023 | 101.92 | 103.26 | 101.10 | 101.96 | 281,436 | -0.91(-0.89%) |
Feb 03, 2023 | 104.80 | 104.97 | 102.59 | 102.87 | 268,348 | -2.72(-2.58%) |
Feb 02, 2023 | 104.60 | 105.95 | 103.95 | 105.59 | 424,102 | +1.54(+1.48%) |
Feb 01, 2023 | 101.34 | 104.90 | 101.00 | 104.06 | 619,839 | +2.75(+2.72%) |
Jan 31, 2023 | 105.01 | 105.63 | 96.43 | 101.31 | 1,490,463 | -7.00(-6.47%) |
Jan 30, 2023 | 108.44 | 110.02 | 108.16 | 108.31 | 354,012 | -1.31(-1.19%) |
Jan 27, 2023 | 108.55 | 110.49 | 108.55 | 109.62 | 300,841 | +0.88(+0.81%) |
Jan 26, 2023 | 108.42 | 108.77 | 107.31 | 108.73 | 234,586 | +1.04(+0.97%) |
Jan 25, 2023 | 107.16 | 107.86 | 106.37 | 107.69 | 213,707 | -0.52(-0.48%) |
Jan 24, 2023 | 106.90 | 108.31 | 106.12 | 108.21 | 290,873 | +1.04(+0.97%) |
Jan 23, 2023 | 105.74 | 107.33 | 105.43 | 107.17 | 263,574 | +1.18(+1.11%) |
Jan 20, 2023 | 104.38 | 106.05 | 103.54 | 105.99 | 327,147 | +2.29(+2.21%) |
Jan 19, 2023 | 104.24 | 105.28 | 103.45 | 103.70 | 318,934 | -1.43(-1.36%) |
Jan 18, 2023 | 106.72 | 107.40 | 104.98 | 105.13 | 407,428 | -1.72(-1.61%) |
Jan 17, 2023 | 106.72 | 107.42 | 105.79 | 106.85 | 319,840 | +0.21(+0.20%) |
Jan 13, 2023 | 103.13 | 106.76 | 102.96 | 106.64 | 425,230 | +2.45(+2.35%) |
Jan 12, 2023 | 102.77 | 104.75 | 102.03 | 104.20 | 298,015 | +1.85(+1.81%) |
Jan 11, 2023 | 102.04 | 102.94 | 101.73 | 102.34 | 246,023 | +0.80(+0.79%) |
Jan 10, 2023 | 100.76 | 102.31 | 100.27 | 101.54 | 281,283 | +0.37(+0.36%) |
Jan 09, 2023 | 101.39 | 102.73 | 100.97 | 101.18 | 301,596 | -0.06(-0.06%) |
Jan 06, 2023 | 99.23 | 101.74 | 99.11 | 101.24 | 374,322 | +2.48(+2.51%) |
Jan 05, 2023 | 99.10 | 100.41 | 98.21 | 98.76 | 395,475 | -1.15(-1.15%) |
Jan 04, 2023 | 97.04 | 100.21 | 96.76 | 99.91 | 378,348 | +2.87(+2.96%) |