Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.52 | 101.97 | 100.61 | 101.96 | 1,072,284 | +0.72(+0.71%) |
Mar 30, 2023 | 100.71 | 101.65 | 100.33 | 101.24 | 612,273 | +0.78(+0.77%) |
Mar 29, 2023 | 100.08 | 100.92 | 100.08 | 100.47 | 656,848 | +1.02(+1.03%) |
Mar 28, 2023 | 98.89 | 100.42 | 98.50 | 99.44 | 932,588 | +0.54(+0.55%) |
Mar 27, 2023 | 98.72 | 99.69 | 98.36 | 98.90 | 1,283,458 | +0.78(+0.79%) |
Mar 24, 2023 | 95.04 | 98.13 | 94.73 | 98.13 | 1,385,716 | +3.16(+3.33%) |
Mar 23, 2023 | 94.94 | 96.10 | 94.36 | 94.97 | 2,197,346 | -0.08(-0.08%) |
Mar 22, 2023 | 97.04 | 97.50 | 94.99 | 95.04 | 812,663 | -2.57(-2.64%) |
Mar 21, 2023 | 100.27 | 100.27 | 96.69 | 97.62 | 1,413,773 | -2.76(-2.75%) |
Mar 20, 2023 | 99.27 | 100.76 | 99.16 | 100.38 | 1,425,961 | +1.42(+1.43%) |
Mar 17, 2023 | 99.50 | 100.30 | 98.37 | 98.96 | 2,796,098 | -1.26(-1.26%) |
Mar 16, 2023 | 99.34 | 100.64 | 98.62 | 100.22 | 1,158,122 | +0.77(+0.77%) |
Mar 15, 2023 | 98.00 | 100.59 | 97.43 | 99.45 | 1,557,076 | +1.32(+1.35%) |
Mar 14, 2023 | 97.16 | 98.82 | 96.97 | 98.13 | 1,536,042 | +1.74(+1.81%) |
Mar 13, 2023 | 95.19 | 98.51 | 94.79 | 96.39 | 1,519,474 | +1.16(+1.22%) |
Mar 10, 2023 | 97.71 | 97.85 | 94.86 | 95.22 | 1,349,198 | -2.12(-2.18%) |
Mar 09, 2023 | 98.50 | 99.66 | 97.25 | 97.34 | 1,289,574 | -0.85(-0.87%) |
Mar 08, 2023 | 97.66 | 98.68 | 97.32 | 98.19 | 1,547,905 | +0.62(+0.64%) |
Mar 07, 2023 | 100.20 | 100.56 | 97.21 | 97.57 | 1,146,575 | -2.56(-2.56%) |
Mar 06, 2023 | 99.62 | 100.75 | 99.46 | 100.13 | 1,199,917 | +0.70(+0.70%) |
Mar 03, 2023 | 98.60 | 99.55 | 97.68 | 99.43 | 1,448,899 | +1.28(+1.30%) |
Mar 02, 2023 | 96.04 | 98.44 | 95.82 | 98.16 | 1,411,837 | +2.18(+2.27%) |
Mar 01, 2023 | 96.42 | 97.12 | 95.36 | 95.98 | 1,463,232 | -1.37(-1.41%) |
Feb 28, 2023 | 99.60 | 100.32 | 97.35 | 97.35 | 1,649,335 | -3.04(-3.03%) |
Feb 27, 2023 | 101.89 | 102.86 | 100.22 | 100.39 | 1,518,574 | -1.16(-1.15%) |
Feb 24, 2023 | 100.73 | 102.35 | 100.41 | 101.55 | 1,632,667 | +0.09(+0.08%) |
Feb 23, 2023 | 101.89 | 102.28 | 101.34 | 101.47 | 1,676,646 | -0.27(-0.26%) |
Feb 22, 2023 | 101.75 | 103.00 | 101.35 | 101.73 | 1,704,604 | -0.09(-0.09%) |
Feb 21, 2023 | 102.85 | 103.31 | 101.49 | 101.83 | 834,861 | -1.73(-1.67%) |
Feb 17, 2023 | 102.58 | 104.31 | 102.01 | 103.56 | 1,486,101 | +1.10(+1.07%) |
Feb 16, 2023 | 100.93 | 104.16 | 100.76 | 102.46 | 3,255,553 | +0.68(+0.67%) |
Feb 15, 2023 | 100.21 | 101.89 | 99.94 | 101.78 | 1,915,117 | +1.38(+1.38%) |
Feb 14, 2023 | 99.93 | 101.41 | 99.58 | 100.40 | 2,099,054 | +0.25(+0.25%) |
Feb 13, 2023 | 100.09 | 100.60 | 99.80 | 100.15 | 1,089,670 | +0.04(+0.04%) |
Feb 10, 2023 | 98.17 | 100.16 | 98.01 | 100.12 | 799,474 | +2.25(+2.30%) |
Feb 09, 2023 | 99.21 | 99.99 | 97.32 | 97.86 | 1,095,286 | -1.06(-1.07%) |
Feb 08, 2023 | 100.19 | 100.48 | 98.38 | 98.92 | 1,044,545 | -2.02(-2.00%) |
Feb 07, 2023 | 101.40 | 101.40 | 99.41 | 100.95 | 1,461,778 | -1.00(-0.98%) |
Feb 06, 2023 | 101.02 | 102.05 | 99.99 | 101.95 | 1,984,476 | +0.70(+0.69%) |
Feb 03, 2023 | 102.81 | 103.35 | 99.57 | 101.25 | 1,871,808 | -2.31(-2.23%) |
Feb 02, 2023 | 102.56 | 104.66 | 101.94 | 103.56 | 2,306,356 | +1.25(+1.23%) |
Feb 01, 2023 | 100.94 | 102.98 | 100.86 | 102.31 | 1,424,931 | +0.87(+0.86%) |
Jan 31, 2023 | 101.26 | 101.45 | 99.93 | 101.43 | 1,751,043 | +0.55(+0.55%) |
Jan 30, 2023 | 101.37 | 102.49 | 100.81 | 100.88 | 967,939 | -0.95(-0.94%) |
Jan 27, 2023 | 101.66 | 102.38 | 101.16 | 101.84 | 840,718 | +0.22(+0.22%) |
Jan 26, 2023 | 100.40 | 101.63 | 100.40 | 101.61 | 814,376 | +0.91(+0.90%) |
Jan 25, 2023 | 99.79 | 101.07 | 99.37 | 100.70 | 1,243,959 | +0.22(+0.21%) |
Jan 24, 2023 | 100.51 | 100.83 | 99.19 | 100.49 | 1,074,578 | +0.49(+0.49%) |
Jan 23, 2023 | 100.45 | 101.27 | 99.64 | 100.00 | 1,009,957 | -0.65(-0.64%) |
Jan 20, 2023 | 100.27 | 100.67 | 98.62 | 100.65 | 1,394,176 | +0.41(+0.41%) |
Jan 19, 2023 | 100.74 | 100.99 | 99.72 | 100.23 | 1,646,487 | -0.55(-0.55%) |
Jan 18, 2023 | 100.51 | 102.99 | 99.74 | 100.79 | 4,188,197 | +0.64(+0.64%) |
Jan 17, 2023 | 100.25 | 101.45 | 99.44 | 100.15 | 2,801,325 | +0.33(+0.33%) |
Jan 13, 2023 | 99.49 | 100.18 | 99.12 | 99.82 | 1,747,667 | -0.26(-0.26%) |
Jan 12, 2023 | 101.98 | 102.28 | 99.94 | 100.08 | 1,584,259 | -1.83(-1.79%) |
Jan 11, 2023 | 100.92 | 102.01 | 100.85 | 101.91 | 1,944,368 | +0.99(+0.98%) |
Jan 10, 2023 | 101.46 | 101.60 | 99.82 | 100.92 | 1,422,926 | -0.68(-0.67%) |
Jan 09, 2023 | 100.71 | 101.92 | 100.18 | 101.60 | 1,986,663 | +0.73(+0.72%) |
Jan 06, 2023 | 98.23 | 102.10 | 98.23 | 100.87 | 1,901,029 | +3.77(+3.88%) |
Jan 05, 2023 | 101.52 | 102.12 | 96.65 | 97.11 | 2,273,655 | -5.20(-5.08%) |
Jan 04, 2023 | 102.45 | 103.89 | 101.70 | 102.31 | 1,693,569 | +0.08(+0.07%) |