Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.61 | 96.70 | 95.77 | 96.03 | 7,963,848 | -0.04(-0.04%) |
Mar 30, 2023 | 97.39 | 97.63 | 95.70 | 96.07 | 5,641,630 | -0.48(-0.50%) |
Mar 29, 2023 | 96.45 | 97.09 | 95.51 | 96.56 | 7,847,101 | +1.76(+1.86%) |
Mar 28, 2023 | 93.52 | 95.53 | 93.34 | 94.79 | 3,916,411 | +1.02(+1.08%) |
Mar 27, 2023 | 92.65 | 94.76 | 91.96 | 93.78 | 6,367,955 | +1.97(+2.15%) |
Mar 24, 2023 | 90.97 | 92.26 | 89.73 | 91.81 | 8,717,864 | -0.95(-1.03%) |
Mar 23, 2023 | 94.77 | 95.97 | 91.87 | 92.76 | 6,097,965 | -1.88(-1.98%) |
Mar 22, 2023 | 96.20 | 97.25 | 94.56 | 94.63 | 5,857,114 | -1.29(-1.34%) |
Mar 21, 2023 | 94.36 | 96.29 | 94.28 | 95.92 | 7,037,385 | +3.42(+3.69%) |
Mar 20, 2023 | 91.24 | 93.21 | 91.11 | 92.51 | 8,756,530 | +1.70(+1.88%) |
Mar 17, 2023 | 92.69 | 93.27 | 89.95 | 90.81 | 17,729,554 | -1.93(-2.09%) |
Mar 16, 2023 | 88.52 | 92.83 | 88.06 | 92.74 | 10,511,534 | +1.12(+1.22%) |
Mar 15, 2023 | 93.72 | 94.96 | 90.04 | 91.62 | 11,080,846 | -5.89(-6.04%) |
Mar 14, 2023 | 97.21 | 100.45 | 95.84 | 97.51 | 7,370,430 | +0.65(+0.68%) |
Mar 13, 2023 | 98.13 | 99.65 | 95.79 | 96.86 | 9,137,177 | -3.41(-3.40%) |
Mar 10, 2023 | 101.71 | 103.25 | 99.67 | 100.26 | 5,522,864 | -1.53(-1.50%) |
Mar 09, 2023 | 103.82 | 105.10 | 101.36 | 101.79 | 5,396,085 | -1.37(-1.32%) |
Mar 08, 2023 | 102.94 | 104.41 | 101.74 | 103.16 | 4,757,775 | -0.41(-0.39%) |
Mar 07, 2023 | 104.47 | 104.78 | 102.62 | 103.56 | 5,168,997 | -1.84(-1.74%) |
Mar 06, 2023 | 103.49 | 105.44 | 103.03 | 105.40 | 6,445,745 | +0.89(+0.85%) |
Mar 03, 2023 | 102.23 | 104.94 | 101.80 | 104.51 | 7,354,475 | +0.30(+0.29%) |
Mar 02, 2023 | 102.04 | 104.82 | 101.76 | 104.22 | 5,674,163 | +2.00(+1.96%) |
Mar 01, 2023 | 99.79 | 103.59 | 99.31 | 102.22 | 6,303,140 | +2.79(+2.81%) |
Feb 28, 2023 | 102.61 | 103.23 | 99.39 | 99.42 | 9,745,828 | -2.42(-2.37%) |
Feb 27, 2023 | 101.18 | 102.15 | 99.51 | 101.84 | 7,721,624 | +0.59(+0.58%) |
Feb 24, 2023 | 100.21 | 101.54 | 99.43 | 101.25 | 5,839,680 | -0.17(-0.17%) |
Feb 23, 2023 | 101.97 | 102.36 | 100.12 | 101.43 | 6,335,856 | +1.30(+1.30%) |
Feb 22, 2023 | 101.47 | 101.47 | 99.05 | 100.13 | 9,163,889 | -1.18(-1.17%) |
Feb 21, 2023 | 100.06 | 102.09 | 99.58 | 101.31 | 7,484,908 | +1.14(+1.14%) |
Feb 17, 2023 | 102.11 | 102.62 | 99.25 | 100.17 | 11,751,015 | -4.08(-3.91%) |
Feb 16, 2023 | 106.67 | 107.47 | 103.98 | 104.25 | 6,788,899 | -3.16(-2.95%) |
Feb 15, 2023 | 107.57 | 107.91 | 105.80 | 107.41 | 7,488,162 | -1.83(-1.67%) |
Feb 14, 2023 | 106.78 | 110.10 | 106.35 | 109.24 | 7,596,154 | +1.19(+1.10%) |
Feb 13, 2023 | 109.62 | 109.76 | 107.86 | 108.05 | 6,254,157 | -2.15(-1.95%) |
Feb 10, 2023 | 107.25 | 110.49 | 107.11 | 110.20 | 11,254,592 | +4.91(+4.67%) |
Feb 09, 2023 | 105.94 | 107.02 | 105.21 | 105.29 | 6,061,408 | -0.82(-0.78%) |
Feb 08, 2023 | 107.49 | 108.23 | 105.20 | 106.11 | 7,004,938 | -1.18(-1.10%) |
Feb 07, 2023 | 103.83 | 107.41 | 102.87 | 107.29 | 7,737,392 | +4.34(+4.21%) |
Feb 06, 2023 | 103.98 | 105.31 | 102.22 | 102.95 | 12,022,879 | -0.59(-0.57%) |
Feb 03, 2023 | 106.61 | 107.64 | 103.21 | 103.54 | 14,099,850 | -3.05(-2.87%) |
Feb 02, 2023 | 108.70 | 110.52 | 105.12 | 106.60 | 12,038,226 | -6.13(-5.44%) |
Feb 01, 2023 | 115.61 | 115.86 | 110.33 | 112.73 | 7,599,676 | -3.99(-3.42%) |
Jan 31, 2023 | 115.14 | 116.93 | 114.07 | 116.72 | 5,428,947 | +1.28(+1.11%) |
Jan 30, 2023 | 116.93 | 117.42 | 115.25 | 115.44 | 5,470,310 | -2.95(-2.49%) |
Jan 27, 2023 | 119.42 | 121.05 | 118.30 | 118.39 | 5,071,704 | -1.00(-0.83%) |
Jan 26, 2023 | 117.12 | 119.46 | 115.70 | 119.38 | 6,061,561 | +4.10(+3.56%) |
Jan 25, 2023 | 113.21 | 115.30 | 111.71 | 115.28 | 4,159,041 | +1.49(+1.31%) |
Jan 24, 2023 | 115.89 | 115.89 | 112.67 | 113.79 | 4,402,615 | -1.26(-1.10%) |
Jan 23, 2023 | 117.29 | 117.97 | 114.90 | 115.06 | 4,136,815 | -1.60(-1.37%) |
Jan 20, 2023 | 115.08 | 116.76 | 114.22 | 116.66 | 5,357,747 | +2.07(+1.81%) |
Jan 19, 2023 | 112.58 | 115.18 | 111.35 | 114.59 | 5,271,808 | +1.04(+0.92%) |
Jan 18, 2023 | 116.08 | 118.48 | 113.36 | 113.54 | 5,363,639 | -1.62(-1.41%) |
Jan 17, 2023 | 115.95 | 117.36 | 114.51 | 115.16 | 5,550,019 | -1.18(-1.01%) |
Jan 13, 2023 | 115.49 | 116.70 | 113.50 | 116.34 | 4,552,537 | +1.25(+1.09%) |
Jan 12, 2023 | 113.39 | 115.98 | 112.87 | 115.08 | 5,295,601 | +1.84(+1.62%) |
Jan 11, 2023 | 114.16 | 114.50 | 111.97 | 113.25 | 4,794,037 | +0.15(+0.14%) |
Jan 10, 2023 | 113.24 | 113.60 | 111.75 | 113.09 | 4,220,992 | +0.69(+0.61%) |
Jan 09, 2023 | 115.24 | 115.56 | 111.92 | 112.40 | 5,641,537 | -0.83(-0.74%) |
Jan 06, 2023 | 113.49 | 115.11 | 112.58 | 113.24 | 4,638,257 | +1.40(+1.25%) |
Jan 05, 2023 | 108.73 | 112.82 | 108.73 | 111.84 | 5,403,838 | +3.28(+3.03%) |
Jan 04, 2023 | 106.52 | 109.48 | 105.79 | 108.55 | 5,051,039 | +0.21(+0.19%) |