Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 97.40 | 98.13 | 97.30 | 98.08 | 557,306 | +0.96(+0.98%) |
Mar 30, 2023 | 97.33 | 97.39 | 96.74 | 97.12 | 538,487 | +0.32(+0.33%) |
Mar 29, 2023 | 96.47 | 96.84 | 96.30 | 96.81 | 644,509 | +0.97(+1.02%) |
Mar 28, 2023 | 95.31 | 96.01 | 95.19 | 95.83 | 418,549 | +0.37(+0.38%) |
Mar 27, 2023 | 95.64 | 95.94 | 95.15 | 95.47 | 2,289,886 | +0.55(+0.58%) |
Mar 24, 2023 | 93.34 | 94.99 | 93.11 | 94.92 | 455,786 | +1.11(+1.18%) |
Mar 23, 2023 | 94.35 | 95.11 | 93.20 | 93.81 | 529,244 | -0.18(-0.19%) |
Mar 22, 2023 | 95.68 | 95.93 | 93.99 | 93.99 | 597,248 | -1.69(-1.77%) |
Mar 21, 2023 | 95.55 | 95.76 | 94.94 | 95.68 | 524,961 | +0.99(+1.05%) |
Mar 20, 2023 | 93.48 | 94.88 | 93.48 | 94.68 | 587,334 | +1.40(+1.50%) |
Mar 17, 2023 | 94.16 | 94.24 | 92.88 | 93.28 | 582,421 | -1.07(-1.13%) |
Mar 16, 2023 | 93.00 | 94.40 | 92.58 | 94.35 | 1,901,791 | +0.52(+0.55%) |
Mar 15, 2023 | 93.38 | 94.01 | 92.77 | 93.83 | 1,817,999 | -0.98(-1.04%) |
Mar 14, 2023 | 94.61 | 95.50 | 93.69 | 94.82 | 741,720 | +0.75(+0.80%) |
Mar 13, 2023 | 93.15 | 95.26 | 92.90 | 94.06 | 1,006,403 | +0.02(+0.02%) |
Mar 10, 2023 | 94.91 | 95.45 | 93.60 | 94.04 | 1,091,316 | -0.82(-0.87%) |
Mar 09, 2023 | 96.44 | 96.91 | 94.70 | 94.87 | 903,458 | -1.29(-1.34%) |
Mar 08, 2023 | 96.52 | 96.75 | 95.64 | 96.15 | 759,045 | -0.42(-0.43%) |
Mar 07, 2023 | 97.94 | 98.07 | 96.36 | 96.57 | 684,780 | -1.42(-1.45%) |
Mar 06, 2023 | 97.73 | 98.20 | 97.64 | 98.00 | 792,560 | +0.16(+0.17%) |
Mar 03, 2023 | 96.91 | 97.98 | 96.69 | 97.83 | 539,531 | +1.19(+1.23%) |
Mar 02, 2023 | 95.71 | 96.88 | 95.59 | 96.64 | 959,608 | +0.61(+0.64%) |
Mar 01, 2023 | 95.97 | 96.27 | 95.66 | 96.03 | 406,879 | +0.08(+0.08%) |
Feb 28, 2023 | 96.82 | 96.82 | 95.95 | 95.95 | 793,204 | -0.84(-0.87%) |
Feb 27, 2023 | 97.23 | 97.52 | 96.55 | 96.79 | 474,581 | +0.10(+0.10%) |
Feb 24, 2023 | 96.51 | 96.86 | 95.96 | 96.70 | 465,154 | -0.58(-0.60%) |
Feb 23, 2023 | 97.47 | 97.72 | 96.56 | 97.28 | 556,477 | +0.34(+0.35%) |
Feb 22, 2023 | 97.30 | 97.62 | 96.59 | 96.94 | 436,644 | -0.37(-0.38%) |
Feb 21, 2023 | 97.93 | 98.31 | 97.22 | 97.31 | 613,443 | -1.34(-1.35%) |
Feb 17, 2023 | 98.57 | 98.84 | 98.00 | 98.65 | 459,913 | -0.33(-0.34%) |
Feb 16, 2023 | 99.08 | 99.77 | 98.77 | 98.98 | 751,874 | -0.73(-0.73%) |
Feb 15, 2023 | 99.45 | 99.72 | 99.08 | 99.70 | 709,285 | -0.55(-0.55%) |
Feb 14, 2023 | 100.53 | 100.95 | 99.68 | 100.26 | 1,861,903 | -0.55(-0.55%) |
Feb 13, 2023 | 99.79 | 100.81 | 99.79 | 100.81 | 597,143 | +0.77(+0.77%) |
Feb 10, 2023 | 98.65 | 100.12 | 98.65 | 100.04 | 819,612 | +1.64(+1.67%) |
Feb 09, 2023 | 99.77 | 99.85 | 98.27 | 98.40 | 811,159 | -0.82(-0.83%) |
Feb 08, 2023 | 99.76 | 99.94 | 99.07 | 99.22 | 448,774 | -0.95(-0.95%) |
Feb 07, 2023 | 99.28 | 100.36 | 98.78 | 100.17 | 610,984 | +0.78(+0.79%) |
Feb 06, 2023 | 99.43 | 99.71 | 98.94 | 99.39 | 595,175 | -0.34(-0.34%) |
Feb 03, 2023 | 100.15 | 100.33 | 99.46 | 99.73 | 1,139,476 | -0.51(-0.51%) |
Feb 02, 2023 | 100.22 | 100.54 | 99.56 | 100.24 | 1,824,854 | -0.17(-0.17%) |
Feb 01, 2023 | 100.18 | 101.06 | 99.00 | 100.41 | 994,123 | -0.13(-0.13%) |
Jan 31, 2023 | 99.32 | 100.55 | 99.09 | 100.55 | 803,769 | +1.18(+1.19%) |
Jan 30, 2023 | 99.87 | 100.32 | 99.30 | 99.36 | 1,504,354 | -0.88(-0.88%) |
Jan 27, 2023 | 100.68 | 100.93 | 100.12 | 100.24 | 970,137 | -0.65(-0.64%) |
Jan 26, 2023 | 100.35 | 100.93 | 99.90 | 100.89 | 786,232 | +0.83(+0.83%) |
Jan 25, 2023 | 99.87 | 100.06 | 99.10 | 100.06 | 1,018,281 | -0.02(-0.02%) |
Jan 24, 2023 | 100.02 | 100.24 | 99.18 | 100.08 | 650,183 | -0.25(-0.25%) |
Jan 23, 2023 | 100.20 | 101.02 | 100.06 | 100.33 | 851,472 | +0.29(+0.29%) |
Jan 20, 2023 | 99.43 | 100.10 | 98.71 | 100.04 | 645,481 | +0.86(+0.87%) |
Jan 19, 2023 | 98.69 | 99.61 | 98.62 | 99.18 | 1,162,840 | +0.11(+0.12%) |
Jan 18, 2023 | 101.28 | 101.35 | 99.03 | 99.07 | 4,861,079 | -2.13(-2.10%) |
Jan 17, 2023 | 101.86 | 102.08 | 101.06 | 101.19 | 1,024,383 | -0.61(-0.60%) |
Jan 13, 2023 | 101.40 | 101.94 | 100.97 | 101.81 | 530,969 | +0.09(+0.08%) |
Jan 12, 2023 | 101.41 | 102.07 | 100.99 | 101.72 | 710,364 | +0.41(+0.40%) |
Jan 11, 2023 | 101.58 | 101.58 | 100.42 | 101.31 | 668,902 | +0.13(+0.13%) |
Jan 10, 2023 | 100.97 | 101.17 | 100.17 | 101.17 | 646,742 | +0.46(+0.45%) |
Jan 09, 2023 | 102.15 | 102.19 | 100.66 | 100.72 | 1,556,442 | -1.10(-1.08%) |
Jan 06, 2023 | 100.59 | 102.13 | 100.54 | 101.81 | 978,603 | +2.10(+2.11%) |
Jan 05, 2023 | 99.37 | 100.09 | 98.95 | 99.71 | 840,115 | +0.03(+0.03%) |
Jan 04, 2023 | 99.01 | 100.14 | 98.70 | 99.69 | 546,076 | +0.78(+0.79%) |