Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 94.71 | 96.20 | 94.03 | 96.14 | 4,134,408 | +1.32(+1.39%) |
Mar 30, 2023 | 96.04 | 96.19 | 94.53 | 94.82 | 2,463,458 | -0.28(-0.29%) |
Mar 29, 2023 | 94.59 | 95.86 | 94.12 | 95.10 | 3,220,068 | +1.42(+1.52%) |
Mar 28, 2023 | 91.18 | 94.71 | 91.04 | 93.67 | 3,533,193 | +2.42(+2.65%) |
Mar 27, 2023 | 90.29 | 91.86 | 88.89 | 91.25 | 3,664,335 | +2.37(+2.67%) |
Mar 24, 2023 | 86.90 | 89.09 | 85.97 | 88.88 | 3,921,842 | +0.18(+0.20%) |
Mar 23, 2023 | 90.32 | 91.58 | 87.91 | 88.70 | 3,011,383 | -1.09(-1.21%) |
Mar 22, 2023 | 90.80 | 92.31 | 89.78 | 89.79 | 3,176,227 | -0.82(-0.90%) |
Mar 21, 2023 | 92.44 | 93.23 | 90.21 | 90.61 | 7,623,020 | +0.00(+0.00%) |
Mar 20, 2023 | 90.29 | 91.86 | 89.89 | 90.61 | 4,948,770 | +0.79(+0.88%) |
Mar 17, 2023 | 90.34 | 91.46 | 88.65 | 89.82 | 10,816,044 | -0.31(-0.35%) |
Mar 16, 2023 | 86.75 | 90.38 | 86.64 | 90.14 | 6,118,309 | +1.33(+1.50%) |
Mar 15, 2023 | 89.69 | 90.09 | 87.81 | 88.81 | 7,180,790 | -4.08(-4.39%) |
Mar 14, 2023 | 91.40 | 95.21 | 90.80 | 92.89 | 3,713,049 | +2.30(+2.54%) |
Mar 13, 2023 | 93.08 | 93.23 | 90.16 | 90.58 | 6,366,596 | -5.41(-5.63%) |
Mar 10, 2023 | 96.17 | 98.55 | 95.39 | 95.99 | 4,605,267 | +0.08(+0.08%) |
Mar 09, 2023 | 95.13 | 98.69 | 94.88 | 95.91 | 5,477,967 | +1.74(+1.84%) |
Mar 08, 2023 | 96.57 | 97.35 | 93.27 | 94.18 | 4,087,526 | -2.35(-2.44%) |
Mar 07, 2023 | 98.38 | 98.59 | 96.01 | 96.53 | 3,286,722 | -2.08(-2.11%) |
Mar 06, 2023 | 99.65 | 99.65 | 97.49 | 98.60 | 4,212,072 | -1.93(-1.92%) |
Mar 03, 2023 | 99.53 | 101.13 | 98.77 | 100.54 | 3,960,530 | +0.20(+0.20%) |
Mar 02, 2023 | 100.99 | 101.78 | 98.95 | 100.34 | 4,897,204 | -1.36(-1.33%) |
Mar 01, 2023 | 97.67 | 101.89 | 97.31 | 101.69 | 4,830,251 | +4.44(+4.56%) |
Feb 28, 2023 | 99.22 | 99.46 | 96.60 | 97.26 | 4,326,905 | -1.03(-1.05%) |
Feb 27, 2023 | 97.13 | 98.94 | 96.74 | 98.29 | 2,845,321 | +1.56(+1.62%) |
Feb 24, 2023 | 93.98 | 96.74 | 93.03 | 96.73 | 3,169,650 | +1.56(+1.64%) |
Feb 23, 2023 | 95.83 | 96.25 | 94.00 | 95.16 | 2,887,006 | +0.83(+0.88%) |
Feb 22, 2023 | 94.18 | 95.60 | 93.43 | 94.33 | 2,201,521 | -0.17(-0.18%) |
Feb 21, 2023 | 93.81 | 95.48 | 93.40 | 94.50 | 2,709,309 | +0.10(+0.11%) |
Feb 17, 2023 | 96.75 | 97.27 | 94.05 | 94.39 | 3,730,464 | -4.11(-4.17%) |
Feb 16, 2023 | 99.95 | 100.73 | 98.41 | 98.50 | 3,063,822 | -1.62(-1.62%) |
Feb 15, 2023 | 100.45 | 101.07 | 98.81 | 100.12 | 2,797,619 | -1.22(-1.20%) |
Feb 14, 2023 | 100.92 | 102.18 | 100.55 | 101.34 | 2,414,995 | -0.29(-0.29%) |
Feb 13, 2023 | 100.45 | 101.68 | 99.28 | 101.64 | 2,778,428 | +0.83(+0.82%) |
Feb 10, 2023 | 97.38 | 100.94 | 97.14 | 100.81 | 3,199,072 | +4.95(+5.16%) |
Feb 09, 2023 | 96.85 | 97.90 | 95.68 | 95.86 | 3,086,251 | -0.59(-0.61%) |
Feb 08, 2023 | 95.53 | 97.31 | 95.04 | 96.45 | 3,923,765 | +0.43(+0.45%) |
Feb 07, 2023 | 92.81 | 96.12 | 92.46 | 96.02 | 3,863,548 | +3.94(+4.28%) |
Feb 06, 2023 | 92.55 | 93.41 | 90.27 | 92.08 | 2,838,719 | -0.69(-0.74%) |
Feb 03, 2023 | 93.20 | 94.45 | 92.48 | 92.76 | 3,754,906 | -0.16(-0.17%) |
Feb 02, 2023 | 92.00 | 92.94 | 90.44 | 92.92 | 4,972,461 | +0.93(+1.01%) |
Feb 01, 2023 | 93.69 | 95.37 | 91.09 | 91.99 | 4,756,357 | -2.14(-2.27%) |
Jan 31, 2023 | 98.29 | 98.29 | 93.06 | 94.13 | 8,401,442 | -5.77(-5.78%) |
Jan 30, 2023 | 101.74 | 102.26 | 99.41 | 99.91 | 3,311,352 | -2.17(-2.12%) |
Jan 27, 2023 | 104.62 | 105.00 | 102.05 | 102.08 | 2,670,079 | -2.59(-2.48%) |
Jan 26, 2023 | 102.85 | 104.84 | 101.65 | 104.67 | 2,898,504 | +2.48(+2.43%) |
Jan 25, 2023 | 99.85 | 102.20 | 99.08 | 102.19 | 3,077,458 | +1.73(+1.72%) |
Jan 24, 2023 | 92.90 | 100.92 | 88.48 | 100.46 | 2,514,735 | +0.07(+0.07%) |
Jan 23, 2023 | 100.92 | 102.03 | 100.08 | 100.40 | 3,279,611 | -0.02(-0.02%) |
Jan 20, 2023 | 98.39 | 100.67 | 97.48 | 100.42 | 3,181,115 | +2.42(+2.47%) |
Jan 19, 2023 | 96.40 | 98.41 | 95.60 | 97.99 | 2,872,541 | +1.57(+1.63%) |
Jan 18, 2023 | 96.90 | 99.05 | 96.04 | 96.42 | 3,097,537 | +0.19(+0.20%) |
Jan 17, 2023 | 97.21 | 98.58 | 96.10 | 96.24 | 2,770,308 | -0.49(-0.50%) |
Jan 13, 2023 | 96.57 | 97.05 | 95.31 | 96.73 | 2,272,262 | +0.16(+0.17%) |
Jan 12, 2023 | 95.70 | 97.42 | 95.50 | 96.57 | 2,377,081 | +1.35(+1.42%) |
Jan 11, 2023 | 96.20 | 96.44 | 94.38 | 95.21 | 3,798,238 | -0.14(-0.15%) |
Jan 10, 2023 | 96.17 | 97.12 | 94.42 | 95.35 | 3,468,005 | -0.41(-0.43%) |
Jan 09, 2023 | 100.17 | 100.42 | 95.35 | 95.77 | 5,013,286 | -3.46(-3.49%) |
Jan 06, 2023 | 97.84 | 99.82 | 97.47 | 99.23 | 3,303,461 | +2.52(+2.60%) |
Jan 05, 2023 | 94.07 | 96.76 | 94.07 | 96.72 | 3,565,908 | +2.20(+2.32%) |
Jan 04, 2023 | 93.46 | 95.76 | 93.30 | 94.52 | 3,152,029 | -0.33(-0.35%) |