Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 98.27 | 98.66 | 96.21 | 96.67 | 430,478 | -1.05(-1.08%) |
Mar 30, 2023 | 97.37 | 98.17 | 96.84 | 97.73 | 308,994 | +0.94(+0.97%) |
Mar 29, 2023 | 95.47 | 96.97 | 93.84 | 96.78 | 343,885 | +2.13(+2.26%) |
Mar 28, 2023 | 92.75 | 94.91 | 92.75 | 94.65 | 264,703 | +1.53(+1.64%) |
Mar 27, 2023 | 91.35 | 93.43 | 90.96 | 93.12 | 397,033 | +2.94(+3.26%) |
Mar 24, 2023 | 88.61 | 91.38 | 87.67 | 90.18 | 280,349 | +0.99(+1.11%) |
Mar 23, 2023 | 90.18 | 91.17 | 88.65 | 89.19 | 337,353 | -0.56(-0.62%) |
Mar 22, 2023 | 91.26 | 92.17 | 89.70 | 89.74 | 319,537 | -2.15(-2.34%) |
Mar 21, 2023 | 91.40 | 92.45 | 91.40 | 91.90 | 327,528 | +1.82(+2.02%) |
Mar 20, 2023 | 89.11 | 91.03 | 88.38 | 90.08 | 363,567 | +1.33(+1.50%) |
Mar 17, 2023 | 91.31 | 91.31 | 88.35 | 88.75 | 750,650 | -3.27(-3.55%) |
Mar 16, 2023 | 90.79 | 92.61 | 90.24 | 92.02 | 539,732 | +0.34(+0.37%) |
Mar 15, 2023 | 91.89 | 92.59 | 90.31 | 91.68 | 302,682 | -2.37(-2.52%) |
Mar 14, 2023 | 94.66 | 95.27 | 93.09 | 94.05 | 253,149 | +1.35(+1.46%) |
Mar 13, 2023 | 92.02 | 93.17 | 90.14 | 92.70 | 396,786 | -0.30(-0.32%) |
Mar 10, 2023 | 96.22 | 96.22 | 92.46 | 93.00 | 308,552 | -3.14(-3.26%) |
Mar 09, 2023 | 97.91 | 98.55 | 96.01 | 96.14 | 258,191 | -1.75(-1.79%) |
Mar 08, 2023 | 98.00 | 98.44 | 97.18 | 97.89 | 194,310 | -0.04(-0.04%) |
Mar 07, 2023 | 98.81 | 100.00 | 97.90 | 97.93 | 227,725 | -0.98(-0.99%) |
Mar 06, 2023 | 101.65 | 102.05 | 98.78 | 98.91 | 346,006 | -2.80(-2.75%) |
Mar 03, 2023 | 100.88 | 101.82 | 99.27 | 101.71 | 819,150 | +1.37(+1.37%) |
Mar 02, 2023 | 98.37 | 100.39 | 97.45 | 100.34 | 285,160 | +0.99(+1.00%) |
Mar 01, 2023 | 98.73 | 100.10 | 98.22 | 99.35 | 410,461 | +1.05(+1.07%) |
Feb 28, 2023 | 99.82 | 99.82 | 98.19 | 98.29 | 458,779 | -1.31(-1.32%) |
Feb 27, 2023 | 98.49 | 100.64 | 98.49 | 99.60 | 388,283 | +2.38(+2.45%) |
Feb 24, 2023 | 96.09 | 97.83 | 95.45 | 97.22 | 412,260 | -0.11(-0.11%) |
Feb 23, 2023 | 99.32 | 99.91 | 96.63 | 97.33 | 494,729 | -1.60(-1.62%) |
Feb 22, 2023 | 98.71 | 100.20 | 98.34 | 98.93 | 408,861 | +0.70(+0.71%) |
Feb 21, 2023 | 100.03 | 100.39 | 98.03 | 98.23 | 294,460 | -2.38(-2.37%) |
Feb 17, 2023 | 100.10 | 101.30 | 100.08 | 100.62 | 312,155 | -0.03(-0.03%) |
Feb 16, 2023 | 101.34 | 102.13 | 100.33 | 100.65 | 316,490 | -2.18(-2.12%) |
Feb 15, 2023 | 102.18 | 103.91 | 101.98 | 102.83 | 328,464 | +0.13(+0.13%) |
Feb 14, 2023 | 102.47 | 103.08 | 100.85 | 102.70 | 246,314 | +0.10(+0.10%) |
Feb 13, 2023 | 102.33 | 102.95 | 101.11 | 102.60 | 191,675 | +0.87(+0.86%) |
Feb 10, 2023 | 101.90 | 102.72 | 99.84 | 101.73 | 349,362 | -0.77(-0.75%) |
Feb 09, 2023 | 103.65 | 104.44 | 102.26 | 102.50 | 268,528 | -0.33(-0.32%) |
Feb 08, 2023 | 102.49 | 103.19 | 101.67 | 102.83 | 212,802 | -0.42(-0.40%) |
Feb 07, 2023 | 101.98 | 103.63 | 101.17 | 103.24 | 318,865 | +1.28(+1.25%) |
Feb 06, 2023 | 101.92 | 103.26 | 101.10 | 101.96 | 281,423 | -0.91(-0.89%) |
Feb 03, 2023 | 104.81 | 104.97 | 102.59 | 102.88 | 268,335 | -2.72(-2.58%) |
Feb 02, 2023 | 104.61 | 105.95 | 103.95 | 105.60 | 424,082 | +1.54(+1.48%) |
Feb 01, 2023 | 101.35 | 104.91 | 101.00 | 104.06 | 619,810 | +2.75(+2.72%) |
Jan 31, 2023 | 105.02 | 105.64 | 96.44 | 101.31 | 1,490,393 | -7.00(-6.47%) |
Jan 30, 2023 | 108.44 | 110.03 | 108.16 | 108.31 | 353,995 | -1.31(-1.19%) |
Jan 27, 2023 | 108.55 | 110.49 | 108.55 | 109.62 | 300,827 | +0.88(+0.81%) |
Jan 26, 2023 | 108.42 | 108.77 | 107.31 | 108.74 | 234,575 | +1.04(+0.97%) |
Jan 25, 2023 | 107.17 | 107.87 | 106.37 | 107.70 | 213,697 | -0.52(-0.48%) |
Jan 24, 2023 | 106.91 | 108.31 | 106.12 | 108.22 | 290,860 | +1.04(+0.97%) |
Jan 23, 2023 | 105.75 | 107.33 | 105.43 | 107.17 | 263,562 | +1.18(+1.11%) |
Jan 20, 2023 | 104.38 | 106.06 | 103.55 | 106.00 | 327,131 | +2.29(+2.21%) |
Jan 19, 2023 | 104.24 | 105.29 | 103.45 | 103.71 | 318,919 | -1.43(-1.36%) |
Jan 18, 2023 | 106.73 | 107.41 | 104.99 | 105.13 | 407,409 | -1.72(-1.61%) |
Jan 17, 2023 | 106.73 | 107.42 | 105.79 | 106.86 | 319,825 | +0.21(+0.20%) |
Jan 13, 2023 | 103.13 | 106.76 | 102.97 | 106.65 | 425,210 | +2.45(+2.35%) |
Jan 12, 2023 | 102.78 | 104.76 | 102.04 | 104.20 | 298,001 | +1.85(+1.81%) |
Jan 11, 2023 | 102.04 | 102.94 | 101.74 | 102.35 | 246,012 | +0.80(+0.79%) |
Jan 10, 2023 | 100.77 | 102.31 | 100.27 | 101.55 | 281,269 | +0.37(+0.36%) |
Jan 09, 2023 | 101.40 | 102.74 | 100.97 | 101.18 | 301,582 | -0.06(-0.06%) |
Jan 06, 2023 | 99.24 | 101.75 | 99.11 | 101.24 | 374,305 | +2.48(+2.51%) |
Jan 05, 2023 | 99.10 | 100.42 | 98.22 | 98.76 | 395,456 | -1.15(-1.15%) |
Jan 04, 2023 | 97.04 | 100.21 | 96.76 | 99.91 | 378,330 | +2.87(+2.96%) |