Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 96.15 | 99.87 | 96.00 | 98.78 | 3,350,518 | +2.55(+2.65%) |
Mar 27, 2023 | 95.21 | 96.87 | 93.74 | 96.23 | 3,474,879 | +2.50(+2.67%) |
Mar 24, 2023 | 91.64 | 93.94 | 90.66 | 93.73 | 3,719,072 | +0.19(+0.20%) |
Mar 23, 2023 | 95.24 | 96.57 | 92.70 | 93.54 | 2,855,687 | -1.15(-1.21%) |
Mar 22, 2023 | 95.75 | 97.34 | 94.67 | 94.69 | 3,012,008 | -0.86(-0.90%) |
Mar 21, 2023 | 97.48 | 98.31 | 95.13 | 95.55 | 7,228,889 | +0.00(+0.00%) |
Mar 20, 2023 | 95.21 | 96.87 | 94.79 | 95.55 | 4,692,905 | +0.83(+0.88%) |
Mar 17, 2023 | 95.27 | 96.45 | 93.48 | 94.72 | 10,256,825 | -0.33(-0.35%) |
Mar 16, 2023 | 91.48 | 95.31 | 91.36 | 95.05 | 5,801,976 | +1.40(+1.49%) |
Mar 15, 2023 | 94.58 | 95.00 | 92.60 | 93.65 | 6,809,524 | -4.30(-4.39%) |
Mar 14, 2023 | 96.38 | 100.40 | 95.75 | 97.95 | 3,521,075 | +2.43(+2.54%) |
Mar 13, 2023 | 98.16 | 98.31 | 95.08 | 95.52 | 6,037,426 | -5.70(-5.63%) |
Mar 10, 2023 | 101.41 | 103.92 | 100.59 | 101.22 | 4,367,162 | +0.08(+0.08%) |
Mar 09, 2023 | 100.32 | 104.07 | 100.05 | 101.14 | 5,194,741 | +1.83(+1.84%) |
Mar 08, 2023 | 101.83 | 102.66 | 98.36 | 99.31 | 3,876,190 | -2.48(-2.44%) |
Mar 07, 2023 | 103.74 | 103.97 | 101.24 | 101.79 | 3,116,790 | -2.19(-2.11%) |
Mar 06, 2023 | 105.08 | 105.08 | 102.81 | 103.98 | 3,994,297 | -2.04(-1.92%) |
Mar 03, 2023 | 104.96 | 106.64 | 104.15 | 106.02 | 3,755,760 | +0.21(+0.20%) |
Mar 02, 2023 | 106.50 | 107.33 | 104.35 | 105.81 | 4,644,005 | -1.43(-1.33%) |
Mar 01, 2023 | 103.00 | 107.45 | 102.62 | 107.24 | 4,580,514 | +4.68(+4.56%) |
Feb 28, 2023 | 104.63 | 104.88 | 101.87 | 102.56 | 4,103,192 | -1.09(-1.05%) |
Feb 27, 2023 | 102.43 | 104.33 | 102.01 | 103.65 | 2,698,210 | +1.65(+1.62%) |
Feb 24, 2023 | 99.10 | 102.01 | 98.10 | 102.00 | 3,005,771 | +1.65(+1.64%) |
Feb 23, 2023 | 101.05 | 101.50 | 99.12 | 100.35 | 2,737,740 | +0.88(+0.88%) |
Feb 22, 2023 | 99.32 | 100.81 | 98.53 | 99.47 | 2,087,697 | -0.18(-0.18%) |
Feb 21, 2023 | 98.93 | 100.69 | 98.49 | 99.65 | 2,569,231 | +0.11(+0.11%) |
Feb 17, 2023 | 102.02 | 102.57 | 99.18 | 99.54 | 3,537,589 | -4.33(-4.17%) |
Feb 16, 2023 | 105.40 | 106.23 | 103.77 | 103.87 | 2,905,414 | -1.71(-1.62%) |
Feb 15, 2023 | 105.93 | 106.58 | 104.20 | 105.58 | 2,652,975 | -1.29(-1.20%) |
Feb 14, 2023 | 106.42 | 107.75 | 106.03 | 106.87 | 2,290,133 | -0.31(-0.29%) |
Feb 13, 2023 | 105.93 | 107.23 | 104.69 | 107.18 | 2,634,775 | +0.87(+0.82%) |
Feb 10, 2023 | 102.69 | 106.45 | 102.44 | 106.31 | 3,033,671 | +5.22(+5.16%) |
Feb 09, 2023 | 102.13 | 103.24 | 100.90 | 101.09 | 2,926,684 | -0.62(-0.61%) |
Feb 08, 2023 | 100.74 | 102.61 | 100.23 | 101.71 | 3,720,896 | +0.46(+0.45%) |
Feb 07, 2023 | 97.87 | 101.36 | 97.50 | 101.26 | 3,663,792 | +4.16(+4.28%) |
Feb 06, 2023 | 97.59 | 98.50 | 95.19 | 97.10 | 2,691,950 | -0.72(-0.74%) |
Feb 03, 2023 | 98.29 | 99.60 | 97.52 | 97.82 | 3,560,767 | -0.17(-0.17%) |
Feb 02, 2023 | 97.02 | 98.01 | 95.38 | 97.99 | 4,715,371 | +0.98(+1.01%) |
Feb 01, 2023 | 98.80 | 100.57 | 96.06 | 97.01 | 4,510,441 | -2.26(-2.27%) |
Jan 31, 2023 | 103.65 | 103.65 | 98.14 | 99.27 | 7,967,064 | -6.09(-5.78%) |
Jan 30, 2023 | 107.28 | 107.83 | 104.83 | 105.36 | 3,140,146 | -2.29(-2.12%) |
Jan 27, 2023 | 110.33 | 110.72 | 107.61 | 107.64 | 2,532,028 | -2.73(-2.48%) |
Jan 26, 2023 | 108.45 | 110.55 | 107.20 | 110.37 | 2,748,643 | +2.61(+2.42%) |
Jan 25, 2023 | 105.30 | 107.77 | 104.48 | 107.76 | 2,918,345 | +1.82(+1.72%) |
Jan 24, 2023 | 97.97 | 106.42 | 93.31 | 105.94 | 2,384,716 | +0.07(+0.07%) |
Jan 23, 2023 | 106.42 | 107.59 | 105.53 | 105.87 | 3,110,046 | -0.02(-0.02%) |
Jan 20, 2023 | 103.75 | 106.16 | 102.79 | 105.89 | 3,016,643 | +2.56(+2.47%) |
Jan 19, 2023 | 101.65 | 103.77 | 100.81 | 103.33 | 2,724,023 | +1.65(+1.63%) |
Jan 18, 2023 | 102.19 | 104.45 | 101.28 | 101.68 | 2,937,386 | +0.20(+0.20%) |
Jan 17, 2023 | 102.51 | 103.96 | 101.34 | 101.48 | 2,627,075 | -0.52(-0.50%) |
Jan 13, 2023 | 101.83 | 102.34 | 100.50 | 102.00 | 2,154,780 | +0.17(+0.16%) |
Jan 12, 2023 | 100.92 | 102.73 | 100.70 | 101.83 | 2,254,180 | +1.43(+1.42%) |
Jan 11, 2023 | 101.44 | 101.70 | 99.52 | 100.41 | 3,601,859 | -0.15(-0.15%) |
Jan 10, 2023 | 101.42 | 102.42 | 99.56 | 100.55 | 3,288,700 | -0.44(-0.43%) |
Jan 09, 2023 | 105.63 | 105.90 | 100.54 | 100.99 | 4,754,086 | -3.65(-3.49%) |
Jan 06, 2023 | 103.18 | 105.27 | 102.78 | 104.64 | 3,132,663 | +2.65(+2.60%) |
Jan 05, 2023 | 99.20 | 102.04 | 99.20 | 101.99 | 3,381,541 | +2.32(+2.32%) |
Jan 04, 2023 | 98.55 | 100.98 | 98.39 | 99.67 | 2,989,060 | -0.35(-0.35%) |