Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 94.17 | 95.30 | 93.95 | 95.23 | 7,408,800 | +1.54(+1.65%) |
Mar 30, 2023 | 93.59 | 93.95 | 93.19 | 93.69 | 5,305,322 | -0.01(-0.01%) |
Mar 29, 2023 | 93.61 | 94.06 | 93.31 | 93.70 | 4,936,995 | +0.92(+0.99%) |
Mar 28, 2023 | 92.98 | 93.38 | 92.20 | 92.78 | 4,024,331 | -0.17(-0.18%) |
Mar 27, 2023 | 91.92 | 93.28 | 91.75 | 92.95 | 6,026,359 | +1.93(+2.12%) |
Mar 24, 2023 | 90.22 | 91.99 | 89.97 | 91.02 | 6,684,268 | -0.22(-0.24%) |
Mar 23, 2023 | 90.28 | 92.59 | 90.18 | 91.24 | 8,679,578 | +1.99(+2.23%) |
Mar 22, 2023 | 92.13 | 92.24 | 89.20 | 89.24 | 7,035,927 | -2.58(-2.81%) |
Mar 21, 2023 | 90.63 | 92.68 | 90.61 | 91.82 | 6,853,230 | +2.25(+2.51%) |
Mar 20, 2023 | 90.28 | 90.88 | 89.07 | 89.57 | 6,974,361 | -0.37(-0.41%) |
Mar 17, 2023 | 91.44 | 91.48 | 89.01 | 89.94 | 10,227,564 | -1.67(-1.83%) |
Mar 16, 2023 | 89.06 | 91.71 | 88.23 | 91.62 | 8,160,396 | +2.20(+2.46%) |
Mar 15, 2023 | 88.65 | 89.41 | 86.12 | 89.41 | 12,100,660 | -1.40(-1.55%) |
Mar 14, 2023 | 90.82 | 92.72 | 89.86 | 90.82 | 11,390,331 | +2.19(+2.47%) |
Mar 13, 2023 | 89.35 | 90.38 | 87.32 | 88.63 | 11,376,945 | -2.02(-2.23%) |
Mar 10, 2023 | 91.55 | 93.84 | 90.44 | 90.65 | 18,549,326 | -0.56(-0.61%) |
Mar 09, 2023 | 89.61 | 94.57 | 89.42 | 91.21 | 28,683,238 | +4.56(+5.27%) |
Mar 08, 2023 | 86.44 | 87.07 | 85.74 | 86.64 | 6,087,065 | +0.59(+0.68%) |
Mar 07, 2023 | 86.62 | 87.24 | 85.77 | 86.06 | 6,919,595 | -0.67(-0.77%) |
Mar 06, 2023 | 86.31 | 87.48 | 86.14 | 86.72 | 6,476,894 | +0.76(+0.88%) |
Mar 03, 2023 | 85.49 | 86.62 | 84.74 | 85.97 | 7,713,511 | +0.66(+0.77%) |
Mar 02, 2023 | 83.20 | 85.32 | 82.98 | 85.31 | 6,853,489 | +1.57(+1.88%) |
Mar 01, 2023 | 84.26 | 84.96 | 83.35 | 83.74 | 6,024,348 | -0.57(-0.67%) |
Feb 28, 2023 | 83.22 | 85.24 | 83.06 | 84.31 | 9,172,414 | +0.87(+1.04%) |
Feb 27, 2023 | 83.60 | 84.45 | 83.09 | 83.44 | 6,419,870 | +0.29(+0.35%) |
Feb 24, 2023 | 81.37 | 83.38 | 81.26 | 83.15 | 6,980,362 | +0.61(+0.74%) |
Feb 23, 2023 | 83.09 | 84.01 | 81.51 | 82.54 | 8,114,780 | -0.25(-0.30%) |
Feb 22, 2023 | 81.77 | 83.93 | 81.71 | 82.79 | 8,672,572 | +0.93(+1.13%) |
Feb 21, 2023 | 81.75 | 82.98 | 81.42 | 81.87 | 4,088,365 | -0.78(-0.94%) |
Feb 17, 2023 | 83.19 | 83.42 | 81.84 | 82.64 | 4,445,679 | -1.01(-1.20%) |
Feb 16, 2023 | 83.21 | 84.14 | 82.58 | 83.65 | 4,526,832 | -0.72(-0.85%) |
Feb 15, 2023 | 82.22 | 84.38 | 82.05 | 84.36 | 5,858,649 | +1.22(+1.47%) |
Feb 14, 2023 | 81.74 | 83.41 | 81.57 | 83.14 | 5,387,527 | +0.86(+1.04%) |
Feb 13, 2023 | 80.81 | 82.53 | 80.69 | 82.28 | 4,100,455 | +1.38(+1.71%) |
Feb 10, 2023 | 80.42 | 80.96 | 80.01 | 80.90 | 3,506,996 | +0.50(+0.62%) |
Feb 09, 2023 | 81.95 | 82.24 | 80.06 | 80.40 | 3,880,012 | -1.16(-1.43%) |
Feb 08, 2023 | 81.30 | 82.21 | 80.91 | 81.57 | 3,423,833 | -0.15(-0.18%) |
Feb 07, 2023 | 81.59 | 81.97 | 80.16 | 81.72 | 4,722,645 | -0.24(-0.29%) |
Feb 06, 2023 | 81.08 | 82.05 | 80.85 | 81.96 | 4,348,905 | +0.39(+0.48%) |
Feb 03, 2023 | 83.11 | 83.29 | 81.43 | 81.57 | 5,805,951 | -1.97(-2.36%) |
Feb 02, 2023 | 81.80 | 83.63 | 81.51 | 83.54 | 8,934,600 | +1.61(+1.97%) |
Feb 01, 2023 | 79.89 | 82.08 | 79.63 | 81.93 | 7,305,924 | +1.83(+2.29%) |
Jan 31, 2023 | 80.07 | 80.52 | 79.09 | 80.10 | 6,909,538 | -0.35(-0.43%) |
Jan 30, 2023 | 82.02 | 82.35 | 80.28 | 80.44 | 5,748,697 | -2.39(-2.88%) |
Jan 27, 2023 | 80.61 | 83.59 | 80.51 | 82.83 | 7,828,110 | +2.08(+2.58%) |
Jan 26, 2023 | 81.09 | 81.19 | 79.74 | 80.75 | 6,541,654 | +0.35(+0.43%) |
Jan 25, 2023 | 79.40 | 80.96 | 79.05 | 80.40 | 8,541,336 | +0.09(+0.11%) |
Jan 24, 2023 | 77.63 | 80.46 | 77.10 | 80.31 | 13,440,806 | +0.93(+1.17%) |
Jan 23, 2023 | 77.24 | 79.64 | 77.17 | 79.39 | 11,076,993 | +2.08(+2.69%) |
Jan 20, 2023 | 77.22 | 77.38 | 75.31 | 77.31 | 8,301,023 | +0.82(+1.07%) |
Jan 19, 2023 | 77.57 | 78.37 | 76.30 | 76.49 | 10,460,105 | -2.40(-3.04%) |
Jan 18, 2023 | 80.55 | 80.79 | 78.76 | 78.89 | 7,871,108 | -1.21(-1.52%) |
Jan 17, 2023 | 79.54 | 80.27 | 79.38 | 80.11 | 8,531,893 | +0.29(+0.36%) |
Jan 13, 2023 | 78.40 | 80.21 | 78.12 | 79.82 | 11,101,275 | +1.33(+1.70%) |
Jan 12, 2023 | 77.51 | 78.83 | 76.92 | 78.48 | 11,552,261 | +1.16(+1.51%) |
Jan 11, 2023 | 75.46 | 77.33 | 75.15 | 77.32 | 10,239,734 | +2.41(+3.22%) |
Jan 10, 2023 | 71.86 | 75.01 | 71.86 | 74.91 | 9,294,740 | +2.59(+3.58%) |
Jan 09, 2023 | 71.66 | 73.56 | 71.62 | 72.32 | 7,606,948 | +0.73(+1.01%) |
Jan 06, 2023 | 71.67 | 71.98 | 70.41 | 71.60 | 10,439,763 | +0.65(+0.91%) |
Jan 05, 2023 | 69.57 | 71.21 | 68.67 | 70.95 | 12,830,168 | +1.08(+1.55%) |
Jan 04, 2023 | 68.08 | 69.86 | 66.43 | 69.86 | 16,832,058 | +3.84(+5.82%) |