Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.28 | 97.80 | 95.60 | 97.74 | 4,066,848 | +1.34(+1.39%) |
Mar 30, 2023 | 97.64 | 97.78 | 96.10 | 96.40 | 2,423,203 | -0.28(-0.29%) |
Mar 29, 2023 | 96.16 | 97.46 | 95.68 | 96.67 | 3,167,449 | +1.45(+1.52%) |
Mar 28, 2023 | 92.69 | 96.28 | 92.55 | 95.23 | 3,475,458 | +2.46(+2.65%) |
Mar 27, 2023 | 91.79 | 93.39 | 90.37 | 92.77 | 3,604,457 | +2.41(+2.67%) |
Mar 24, 2023 | 88.35 | 90.57 | 87.40 | 90.36 | 3,857,755 | +0.18(+0.20%) |
Mar 23, 2023 | 91.82 | 93.10 | 89.37 | 90.18 | 2,962,175 | -1.11(-1.21%) |
Mar 22, 2023 | 92.31 | 93.84 | 91.27 | 91.29 | 3,124,325 | -0.83(-0.90%) |
Mar 21, 2023 | 93.98 | 94.78 | 91.71 | 92.11 | 7,498,453 | +0.00(+0.00%) |
Mar 20, 2023 | 91.79 | 93.39 | 91.38 | 92.11 | 4,867,903 | +0.80(+0.88%) |
Mar 17, 2023 | 91.85 | 92.98 | 90.12 | 91.31 | 10,639,301 | -0.32(-0.35%) |
Mar 16, 2023 | 88.19 | 91.88 | 88.08 | 91.63 | 6,018,331 | +1.35(+1.49%) |
Mar 15, 2023 | 91.18 | 91.58 | 89.27 | 90.28 | 7,063,450 | -4.15(-4.39%) |
Mar 14, 2023 | 92.92 | 96.79 | 92.31 | 94.43 | 3,652,375 | +2.34(+2.54%) |
Mar 13, 2023 | 94.63 | 94.78 | 91.66 | 92.09 | 6,262,561 | -5.50(-5.63%) |
Mar 10, 2023 | 97.76 | 100.18 | 96.97 | 97.58 | 4,530,013 | +0.08(+0.08%) |
Mar 09, 2023 | 96.71 | 100.33 | 96.45 | 97.50 | 5,388,452 | +1.76(+1.84%) |
Mar 08, 2023 | 98.17 | 98.97 | 94.82 | 95.74 | 4,020,732 | -2.39(-2.44%) |
Mar 07, 2023 | 100.01 | 100.23 | 97.60 | 98.13 | 3,233,014 | -2.11(-2.11%) |
Mar 06, 2023 | 101.30 | 101.30 | 99.11 | 100.24 | 4,143,244 | -1.97(-1.92%) |
Mar 03, 2023 | 101.19 | 102.81 | 100.41 | 102.21 | 3,895,812 | +0.20(+0.20%) |
Mar 02, 2023 | 102.67 | 103.49 | 100.60 | 102.01 | 4,817,179 | -1.38(-1.33%) |
Mar 01, 2023 | 99.30 | 103.59 | 98.93 | 103.39 | 4,751,321 | +4.51(+4.56%) |
Feb 28, 2023 | 100.87 | 101.11 | 98.21 | 98.87 | 4,256,199 | -1.05(-1.05%) |
Feb 27, 2023 | 98.75 | 100.58 | 98.34 | 99.92 | 2,798,826 | +1.59(+1.62%) |
Feb 24, 2023 | 95.54 | 98.34 | 94.57 | 98.33 | 3,117,856 | +1.59(+1.64%) |
Feb 23, 2023 | 97.42 | 97.85 | 95.56 | 96.74 | 2,839,830 | +0.85(+0.88%) |
Feb 22, 2023 | 95.75 | 97.19 | 94.98 | 95.89 | 2,165,547 | -0.17(-0.18%) |
Feb 21, 2023 | 95.37 | 97.07 | 94.95 | 96.07 | 2,665,037 | +0.11(+0.11%) |
Feb 17, 2023 | 98.35 | 98.88 | 95.61 | 95.96 | 3,669,505 | -4.17(-4.17%) |
Feb 16, 2023 | 101.61 | 102.41 | 100.04 | 100.14 | 3,013,756 | -1.65(-1.62%) |
Feb 15, 2023 | 102.12 | 102.75 | 100.45 | 101.79 | 2,751,904 | -1.24(-1.20%) |
Feb 14, 2023 | 102.60 | 103.88 | 102.22 | 103.03 | 2,375,532 | -0.30(-0.29%) |
Feb 13, 2023 | 102.12 | 103.37 | 100.93 | 103.32 | 2,733,026 | +0.84(+0.82%) |
Feb 10, 2023 | 99.00 | 102.62 | 98.76 | 102.48 | 3,146,797 | +5.03(+5.16%) |
Feb 09, 2023 | 98.46 | 99.53 | 97.27 | 97.45 | 3,035,819 | -0.60(-0.61%) |
Feb 08, 2023 | 97.12 | 98.92 | 96.62 | 98.06 | 3,859,648 | +0.44(+0.45%) |
Feb 07, 2023 | 94.35 | 97.71 | 94.00 | 97.62 | 3,800,415 | +4.01(+4.28%) |
Feb 06, 2023 | 94.08 | 94.96 | 91.77 | 93.61 | 2,792,332 | -0.70(-0.74%) |
Feb 03, 2023 | 94.75 | 96.02 | 94.02 | 94.30 | 3,693,548 | -0.16(-0.17%) |
Feb 02, 2023 | 93.53 | 94.49 | 91.95 | 94.47 | 4,891,207 | +0.94(+1.01%) |
Feb 01, 2023 | 95.25 | 96.96 | 92.61 | 93.52 | 4,678,634 | -2.18(-2.27%) |
Jan 31, 2023 | 99.93 | 99.93 | 94.61 | 95.70 | 8,264,155 | -5.87(-5.78%) |
Jan 30, 2023 | 103.43 | 103.96 | 101.06 | 101.57 | 3,257,242 | -2.20(-2.12%) |
Jan 27, 2023 | 106.36 | 106.74 | 103.74 | 103.77 | 2,626,447 | -2.63(-2.48%) |
Jan 26, 2023 | 104.56 | 106.58 | 103.34 | 106.41 | 2,851,139 | +2.52(+2.42%) |
Jan 25, 2023 | 101.51 | 103.90 | 100.73 | 103.89 | 3,027,170 | +1.76(+1.72%) |
Jan 24, 2023 | 94.45 | 102.60 | 89.95 | 102.13 | 2,473,642 | +0.07(+0.07%) |
Jan 23, 2023 | 102.60 | 103.72 | 101.74 | 102.06 | 3,226,019 | -0.02(-0.02%) |
Jan 20, 2023 | 100.02 | 102.34 | 99.10 | 102.08 | 3,129,133 | +2.46(+2.47%) |
Jan 19, 2023 | 98.00 | 100.04 | 97.19 | 99.62 | 2,825,601 | +1.59(+1.63%) |
Jan 18, 2023 | 98.51 | 100.70 | 97.64 | 98.03 | 3,046,920 | +0.19(+0.20%) |
Jan 17, 2023 | 98.83 | 100.22 | 97.69 | 97.84 | 2,725,039 | -0.50(-0.50%) |
Jan 13, 2023 | 98.17 | 98.67 | 96.89 | 98.33 | 2,235,131 | +0.16(+0.17%) |
Jan 12, 2023 | 97.29 | 99.04 | 97.08 | 98.17 | 2,338,238 | +1.37(+1.42%) |
Jan 11, 2023 | 97.80 | 98.05 | 95.94 | 96.80 | 3,736,171 | -0.14(-0.15%) |
Jan 10, 2023 | 97.77 | 98.73 | 95.98 | 96.94 | 3,411,335 | -0.42(-0.43%) |
Jan 09, 2023 | 101.83 | 102.09 | 96.93 | 97.36 | 4,931,365 | -3.52(-3.49%) |
Jan 06, 2023 | 99.47 | 101.48 | 99.09 | 100.88 | 3,249,480 | +2.56(+2.60%) |
Jan 05, 2023 | 95.63 | 98.37 | 95.63 | 98.32 | 3,507,638 | +2.23(+2.32%) |
Jan 04, 2023 | 95.01 | 97.35 | 94.85 | 96.09 | 3,100,522 | -0.33(-0.35%) |