Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 102.60 | 103.06 | 101.69 | 103.05 | 1,060,925 | +0.73(+0.71%) |
Mar 30, 2023 | 101.79 | 102.74 | 101.41 | 102.33 | 605,787 | +0.78(+0.77%) |
Mar 29, 2023 | 101.15 | 102.00 | 101.15 | 101.54 | 649,890 | +1.03(+1.03%) |
Mar 28, 2023 | 99.94 | 101.49 | 99.55 | 100.51 | 922,709 | +0.54(+0.55%) |
Mar 27, 2023 | 99.78 | 100.76 | 99.41 | 99.96 | 1,269,862 | +0.78(+0.79%) |
Mar 24, 2023 | 96.06 | 99.18 | 95.75 | 99.18 | 1,371,037 | +3.19(+3.33%) |
Mar 23, 2023 | 95.96 | 97.13 | 95.37 | 95.98 | 2,174,068 | -0.08(-0.08%) |
Mar 22, 2023 | 98.08 | 98.55 | 96.00 | 96.06 | 804,054 | -2.60(-2.64%) |
Mar 21, 2023 | 101.34 | 101.34 | 97.72 | 98.66 | 1,398,797 | -2.79(-2.75%) |
Mar 20, 2023 | 100.34 | 101.84 | 100.22 | 101.45 | 1,410,855 | +1.43(+1.43%) |
Mar 17, 2023 | 100.57 | 101.37 | 99.43 | 100.02 | 2,766,478 | -1.27(-1.26%) |
Mar 16, 2023 | 100.40 | 101.71 | 99.68 | 101.29 | 1,145,854 | +0.78(+0.77%) |
Mar 15, 2023 | 99.04 | 101.67 | 98.47 | 100.52 | 1,540,581 | +1.34(+1.35%) |
Mar 14, 2023 | 98.20 | 99.88 | 98.01 | 99.18 | 1,519,770 | +1.76(+1.81%) |
Mar 13, 2023 | 96.21 | 99.56 | 95.80 | 97.42 | 1,503,378 | +1.18(+1.22%) |
Mar 10, 2023 | 98.76 | 98.90 | 95.88 | 96.24 | 1,334,905 | -2.14(-2.18%) |
Mar 09, 2023 | 99.55 | 100.73 | 98.29 | 98.38 | 1,275,913 | -0.86(-0.87%) |
Mar 08, 2023 | 98.70 | 99.73 | 98.37 | 99.25 | 1,531,507 | +0.63(+0.64%) |
Mar 07, 2023 | 101.27 | 101.64 | 98.25 | 98.61 | 1,134,429 | -2.59(-2.56%) |
Mar 06, 2023 | 100.69 | 101.83 | 100.53 | 101.21 | 1,187,206 | +0.71(+0.70%) |
Mar 03, 2023 | 99.66 | 100.62 | 98.73 | 100.50 | 1,433,551 | +1.29(+1.30%) |
Mar 02, 2023 | 97.06 | 99.49 | 96.84 | 99.21 | 1,396,881 | +2.20(+2.27%) |
Mar 01, 2023 | 97.46 | 98.16 | 96.38 | 97.01 | 1,447,732 | -1.39(-1.41%) |
Feb 28, 2023 | 100.67 | 101.40 | 98.39 | 98.39 | 1,631,863 | -3.07(-3.03%) |
Feb 27, 2023 | 102.98 | 103.96 | 101.29 | 101.47 | 1,502,487 | -1.18(-1.15%) |
Feb 24, 2023 | 101.81 | 103.44 | 101.48 | 102.64 | 1,615,371 | +0.09(+0.08%) |
Feb 23, 2023 | 102.98 | 103.38 | 102.42 | 102.56 | 1,658,884 | -0.27(-0.26%) |
Feb 22, 2023 | 102.84 | 104.10 | 102.43 | 102.82 | 1,686,547 | -0.10(-0.09%) |
Feb 21, 2023 | 103.95 | 104.41 | 102.57 | 102.92 | 826,017 | -1.75(-1.67%) |
Feb 17, 2023 | 103.67 | 105.43 | 103.11 | 104.67 | 1,470,358 | +1.11(+1.07%) |
Feb 16, 2023 | 102.01 | 105.27 | 101.84 | 103.56 | 3,221,066 | +0.69(+0.67%) |
Feb 15, 2023 | 101.28 | 102.98 | 101.01 | 102.87 | 1,894,829 | +1.40(+1.38%) |
Feb 14, 2023 | 101.00 | 102.50 | 100.65 | 101.47 | 2,076,818 | +0.25(+0.24%) |
Feb 13, 2023 | 101.16 | 101.67 | 100.87 | 101.23 | 1,078,126 | +0.04(+0.04%) |
Feb 10, 2023 | 99.22 | 101.23 | 99.05 | 101.19 | 791,005 | +2.28(+2.30%) |
Feb 09, 2023 | 100.27 | 101.06 | 98.37 | 98.91 | 1,083,683 | -1.07(-1.07%) |
Feb 08, 2023 | 101.26 | 101.55 | 99.43 | 99.98 | 1,033,480 | -2.04(-2.00%) |
Feb 07, 2023 | 102.48 | 102.48 | 100.47 | 102.03 | 1,446,293 | -1.01(-0.98%) |
Feb 06, 2023 | 102.10 | 103.14 | 101.06 | 103.04 | 1,963,454 | +0.71(+0.69%) |
Feb 03, 2023 | 103.91 | 104.46 | 100.64 | 102.33 | 1,851,979 | -2.34(-2.23%) |
Feb 02, 2023 | 103.66 | 105.78 | 103.03 | 104.67 | 2,281,924 | +1.27(+1.23%) |
Feb 01, 2023 | 102.02 | 104.08 | 101.94 | 103.40 | 1,409,837 | +0.88(+0.86%) |
Jan 31, 2023 | 102.34 | 102.54 | 101.00 | 102.52 | 1,732,493 | +0.56(+0.55%) |
Jan 30, 2023 | 102.45 | 103.59 | 101.89 | 101.96 | 957,685 | -0.97(-0.94%) |
Jan 27, 2023 | 102.75 | 103.47 | 102.25 | 102.93 | 831,812 | +0.23(+0.22%) |
Jan 26, 2023 | 101.48 | 102.72 | 101.48 | 102.70 | 805,749 | +0.92(+0.90%) |
Jan 25, 2023 | 100.86 | 102.15 | 100.44 | 101.78 | 1,230,781 | +0.22(+0.21%) |
Jan 24, 2023 | 101.58 | 101.90 | 100.25 | 101.56 | 1,063,195 | +0.49(+0.49%) |
Jan 23, 2023 | 101.53 | 102.35 | 100.70 | 101.07 | 999,258 | -0.65(-0.64%) |
Jan 20, 2023 | 101.35 | 101.75 | 99.68 | 101.72 | 1,379,407 | +0.42(+0.41%) |
Jan 19, 2023 | 101.82 | 102.08 | 100.79 | 101.31 | 1,629,045 | -0.56(-0.55%) |
Jan 18, 2023 | 101.58 | 104.09 | 100.81 | 101.87 | 4,143,829 | +0.64(+0.64%) |
Jan 17, 2023 | 101.33 | 102.54 | 100.50 | 101.22 | 2,771,650 | +0.33(+0.33%) |
Jan 13, 2023 | 100.55 | 101.25 | 100.18 | 100.89 | 1,729,154 | -0.27(-0.26%) |
Jan 12, 2023 | 103.07 | 103.38 | 101.01 | 101.16 | 1,567,477 | -1.85(-1.79%) |
Jan 11, 2023 | 102.00 | 103.11 | 101.93 | 103.00 | 1,923,771 | +1.00(+0.98%) |
Jan 10, 2023 | 102.55 | 102.69 | 100.89 | 102.00 | 1,407,852 | -0.69(-0.67%) |
Jan 09, 2023 | 101.79 | 103.01 | 101.25 | 102.69 | 1,965,617 | +0.74(+0.72%) |
Jan 06, 2023 | 99.28 | 103.19 | 99.28 | 101.95 | 1,880,891 | +3.81(+3.88%) |
Jan 05, 2023 | 102.61 | 103.21 | 97.68 | 98.15 | 2,249,569 | -5.25(-5.08%) |
Jan 04, 2023 | 103.55 | 105.00 | 102.79 | 103.40 | 1,675,628 | +0.08(+0.07%) |