Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.60 | 103.10 | 101.43 | 102.94 | 126,535 | +1.76(+1.74%) |
Mar 30, 2023 | 101.34 | 101.56 | 100.59 | 101.18 | 68,717 | +0.58(+0.58%) |
Mar 29, 2023 | 100.53 | 101.21 | 99.66 | 100.59 | 65,283 | +0.81(+0.81%) |
Mar 28, 2023 | 97.91 | 101.13 | 97.91 | 99.78 | 153,278 | +1.28(+1.30%) |
Mar 27, 2023 | 97.45 | 99.27 | 97.45 | 98.50 | 80,537 | +1.90(+1.97%) |
Mar 24, 2023 | 95.14 | 96.81 | 94.43 | 96.60 | 127,169 | +0.21(+0.22%) |
Mar 23, 2023 | 95.89 | 97.11 | 94.78 | 96.39 | 83,681 | +0.84(+0.88%) |
Mar 22, 2023 | 98.18 | 99.21 | 95.53 | 95.55 | 102,837 | -2.55(-2.60%) |
Mar 21, 2023 | 97.41 | 98.81 | 97.02 | 98.10 | 116,245 | +2.68(+2.80%) |
Mar 20, 2023 | 96.01 | 97.90 | 95.40 | 95.42 | 110,731 | +0.62(+0.66%) |
Mar 17, 2023 | 95.70 | 95.79 | 94.07 | 94.80 | 322,873 | -1.83(-1.90%) |
Mar 16, 2023 | 93.49 | 96.82 | 92.98 | 96.63 | 140,226 | +1.57(+1.65%) |
Mar 15, 2023 | 92.20 | 95.15 | 91.38 | 95.06 | 235,119 | +0.30(+0.31%) |
Mar 14, 2023 | 94.72 | 95.30 | 92.92 | 94.77 | 142,500 | +3.00(+3.27%) |
Mar 13, 2023 | 93.38 | 93.46 | 90.90 | 91.76 | 98,932 | -3.34(-3.51%) |
Mar 10, 2023 | 97.78 | 97.78 | 94.67 | 95.10 | 137,826 | -3.08(-3.14%) |
Mar 09, 2023 | 99.92 | 99.95 | 97.48 | 98.19 | 189,643 | -1.90(-1.90%) |
Mar 08, 2023 | 101.62 | 102.25 | 99.24 | 100.09 | 197,921 | -0.99(-0.98%) |
Mar 07, 2023 | 104.93 | 104.93 | 101.00 | 101.08 | 223,316 | -3.53(-3.37%) |
Mar 06, 2023 | 110.09 | 110.09 | 103.30 | 104.61 | 178,038 | -5.79(-5.24%) |
Mar 03, 2023 | 110.33 | 110.48 | 108.16 | 110.39 | 59,714 | +0.67(+0.61%) |
Mar 02, 2023 | 107.87 | 109.84 | 107.87 | 109.72 | 67,452 | +0.62(+0.57%) |
Mar 01, 2023 | 106.25 | 109.53 | 105.80 | 109.09 | 76,865 | +2.58(+2.42%) |
Feb 28, 2023 | 110.69 | 112.49 | 106.38 | 106.52 | 165,315 | -4.28(-3.86%) |
Feb 27, 2023 | 109.61 | 110.95 | 108.64 | 110.80 | 86,146 | +2.03(+1.86%) |
Feb 24, 2023 | 106.97 | 108.95 | 106.97 | 108.77 | 85,790 | +0.19(+0.17%) |
Feb 23, 2023 | 109.44 | 109.67 | 106.49 | 108.58 | 144,788 | -0.56(-0.52%) |
Feb 22, 2023 | 107.92 | 110.27 | 105.75 | 109.15 | 157,803 | +2.36(+2.21%) |
Feb 21, 2023 | 116.35 | 116.35 | 104.48 | 106.79 | 255,617 | -11.42(-9.66%) |
Feb 17, 2023 | 116.70 | 119.02 | 114.89 | 118.21 | 90,122 | +2.71(+2.34%) |
Feb 16, 2023 | 113.90 | 115.86 | 113.44 | 115.50 | 70,657 | +0.38(+0.33%) |
Feb 15, 2023 | 114.01 | 115.30 | 112.78 | 115.13 | 56,626 | +0.34(+0.29%) |
Feb 14, 2023 | 114.11 | 115.26 | 111.86 | 114.79 | 62,831 | +0.18(+0.16%) |
Feb 13, 2023 | 113.12 | 115.26 | 113.12 | 114.61 | 68,776 | +2.09(+1.85%) |
Feb 10, 2023 | 112.68 | 113.25 | 111.17 | 112.53 | 85,481 | -0.95(-0.84%) |
Feb 09, 2023 | 115.46 | 116.34 | 112.78 | 113.48 | 65,147 | -0.69(-0.61%) |
Feb 08, 2023 | 116.60 | 117.66 | 113.82 | 114.17 | 130,765 | -3.73(-3.16%) |
Feb 07, 2023 | 116.18 | 118.29 | 115.56 | 117.89 | 68,953 | +0.80(+0.68%) |
Feb 06, 2023 | 117.69 | 117.81 | 115.85 | 117.09 | 72,903 | -1.74(-1.46%) |
Feb 03, 2023 | 118.41 | 119.75 | 118.41 | 118.83 | 116,637 | -0.13(-0.11%) |
Feb 02, 2023 | 118.50 | 119.96 | 117.54 | 118.96 | 93,804 | +0.83(+0.70%) |
Feb 01, 2023 | 119.73 | 119.78 | 117.08 | 118.13 | 133,764 | -1.52(-1.27%) |
Jan 31, 2023 | 117.11 | 119.91 | 116.84 | 119.65 | 111,935 | +2.94(+2.51%) |
Jan 30, 2023 | 112.99 | 117.06 | 112.43 | 116.72 | 84,219 | +2.82(+2.47%) |
Jan 27, 2023 | 114.16 | 116.15 | 113.80 | 113.90 | 78,412 | -0.51(-0.45%) |
Jan 26, 2023 | 114.50 | 114.87 | 112.16 | 114.42 | 65,254 | +0.56(+0.49%) |
Jan 25, 2023 | 114.88 | 114.89 | 113.64 | 113.85 | 54,789 | -2.00(-1.72%) |
Jan 24, 2023 | 114.26 | 116.22 | 113.88 | 115.85 | 36,014 | +1.90(+1.66%) |
Jan 23, 2023 | 112.02 | 114.72 | 111.68 | 113.95 | 44,181 | +1.55(+1.38%) |
Jan 20, 2023 | 111.08 | 112.44 | 109.89 | 112.40 | 80,362 | +2.29(+2.08%) |
Jan 19, 2023 | 112.99 | 112.99 | 109.93 | 110.11 | 75,200 | -4.08(-3.57%) |
Jan 18, 2023 | 115.69 | 116.99 | 114.13 | 114.19 | 124,853 | -1.59(-1.37%) |
Jan 17, 2023 | 115.59 | 116.53 | 115.11 | 115.78 | 80,139 | -0.44(-0.38%) |
Jan 13, 2023 | 116.47 | 117.11 | 115.72 | 116.22 | 66,853 | -0.84(-0.72%) |
Jan 12, 2023 | 115.26 | 117.06 | 114.66 | 117.06 | 62,784 | +2.17(+1.89%) |
Jan 11, 2023 | 113.94 | 115.08 | 113.24 | 114.89 | 69,026 | +1.13(+0.99%) |
Jan 10, 2023 | 112.72 | 114.29 | 111.86 | 113.76 | 98,380 | +1.95(+1.74%) |
Jan 09, 2023 | 110.85 | 112.07 | 110.43 | 111.82 | 98,371 | +1.40(+1.27%) |
Jan 06, 2023 | 109.06 | 111.40 | 108.42 | 110.41 | 57,125 | +2.93(+2.72%) |
Jan 05, 2023 | 108.62 | 109.11 | 107.49 | 107.49 | 37,729 | -1.42(-1.31%) |
Jan 04, 2023 | 108.22 | 109.07 | 107.60 | 108.91 | 87,009 | +1.53(+1.43%) |