Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 105.42 | 109.00 | 105.42 | 108.65 | 313,740 | +4.06(+3.88%) |
Mar 30, 2023 | 105.56 | 106.27 | 104.47 | 104.58 | 82,854 | +0.13(+0.12%) |
Mar 29, 2023 | 105.17 | 105.34 | 103.17 | 104.46 | 135,488 | +0.40(+0.38%) |
Mar 28, 2023 | 103.87 | 104.78 | 103.27 | 104.06 | 173,835 | -0.31(-0.29%) |
Mar 27, 2023 | 104.72 | 105.18 | 102.72 | 104.37 | 140,153 | +1.00(+0.97%) |
Mar 24, 2023 | 101.88 | 103.38 | 100.82 | 103.37 | 97,797 | +0.23(+0.22%) |
Mar 23, 2023 | 103.33 | 104.95 | 101.60 | 103.14 | 142,096 | +0.34(+0.33%) |
Mar 22, 2023 | 104.99 | 106.08 | 102.72 | 102.80 | 121,625 | -2.24(-2.13%) |
Mar 21, 2023 | 106.04 | 107.22 | 103.53 | 105.04 | 183,549 | +0.72(+0.69%) |
Mar 20, 2023 | 103.46 | 104.64 | 102.07 | 104.32 | 132,722 | +2.13(+2.09%) |
Mar 17, 2023 | 104.05 | 104.18 | 101.57 | 102.19 | 406,154 | -2.25(-2.15%) |
Mar 16, 2023 | 99.93 | 104.57 | 99.93 | 104.44 | 203,628 | +3.33(+3.29%) |
Mar 15, 2023 | 100.71 | 102.22 | 100.36 | 101.11 | 132,272 | -2.20(-2.13%) |
Mar 14, 2023 | 104.69 | 104.69 | 101.16 | 103.31 | 152,970 | +1.75(+1.73%) |
Mar 13, 2023 | 101.01 | 103.32 | 100.64 | 101.55 | 128,545 | -1.25(-1.21%) |
Mar 10, 2023 | 106.06 | 106.06 | 101.75 | 102.80 | 192,672 | -3.63(-3.41%) |
Mar 09, 2023 | 108.39 | 108.76 | 106.38 | 106.43 | 105,198 | -1.44(-1.33%) |
Mar 08, 2023 | 107.63 | 108.35 | 106.78 | 107.86 | 84,011 | +0.89(+0.83%) |
Mar 07, 2023 | 108.28 | 108.76 | 106.78 | 106.97 | 139,179 | -1.24(-1.14%) |
Mar 06, 2023 | 111.27 | 111.27 | 107.77 | 108.21 | 97,299 | -2.92(-2.63%) |
Mar 03, 2023 | 109.44 | 111.35 | 107.81 | 111.14 | 144,860 | +2.42(+2.22%) |
Mar 02, 2023 | 106.44 | 108.79 | 106.06 | 108.72 | 94,211 | +1.28(+1.19%) |
Mar 01, 2023 | 106.97 | 108.62 | 106.03 | 107.44 | 96,412 | +0.55(+0.52%) |
Feb 28, 2023 | 106.59 | 107.77 | 106.59 | 106.88 | 150,742 | -0.19(-0.18%) |
Feb 27, 2023 | 107.10 | 108.01 | 106.28 | 107.07 | 104,500 | +1.20(+1.13%) |
Feb 24, 2023 | 104.90 | 106.43 | 104.82 | 105.87 | 190,933 | -0.78(-0.73%) |
Feb 23, 2023 | 107.09 | 107.68 | 105.65 | 106.66 | 100,205 | +0.16(+0.15%) |
Feb 22, 2023 | 107.00 | 107.81 | 105.85 | 106.50 | 149,027 | +0.21(+0.20%) |
Feb 21, 2023 | 108.39 | 108.81 | 105.90 | 106.29 | 148,108 | -3.81(-3.46%) |
Feb 17, 2023 | 110.76 | 111.22 | 109.28 | 110.11 | 223,247 | -0.34(-0.31%) |
Feb 16, 2023 | 108.80 | 112.31 | 108.72 | 110.44 | 158,207 | -0.47(-0.42%) |
Feb 15, 2023 | 109.85 | 111.64 | 109.85 | 110.91 | 220,063 | +0.05(+0.05%) |
Feb 14, 2023 | 111.09 | 111.53 | 108.61 | 110.86 | 147,660 | -0.94(-0.84%) |
Feb 13, 2023 | 108.81 | 112.12 | 108.81 | 111.80 | 115,913 | +3.05(+2.81%) |
Feb 10, 2023 | 108.57 | 109.93 | 108.20 | 108.75 | 140,850 | -0.49(-0.44%) |
Feb 09, 2023 | 111.82 | 112.99 | 108.80 | 109.23 | 169,632 | -1.77(-1.60%) |
Feb 08, 2023 | 112.24 | 114.41 | 110.25 | 111.01 | 205,686 | -2.30(-2.03%) |
Feb 07, 2023 | 109.91 | 114.25 | 108.15 | 113.31 | 543,873 | +8.18(+7.78%) |
Feb 06, 2023 | 108.95 | 109.25 | 104.76 | 105.13 | 279,134 | -5.14(-4.66%) |
Feb 03, 2023 | 110.19 | 112.15 | 109.41 | 110.27 | 222,281 | -1.38(-1.23%) |
Feb 02, 2023 | 108.81 | 112.16 | 108.81 | 111.65 | 192,018 | +3.58(+3.31%) |
Feb 01, 2023 | 105.29 | 110.01 | 104.61 | 108.07 | 200,430 | +1.93(+1.82%) |
Jan 31, 2023 | 102.92 | 106.19 | 102.92 | 106.14 | 192,263 | +3.86(+3.78%) |
Jan 30, 2023 | 101.33 | 102.89 | 101.17 | 102.28 | 142,309 | +0.01(+0.01%) |
Jan 27, 2023 | 101.64 | 103.15 | 100.43 | 102.27 | 131,610 | +1.06(+1.05%) |
Jan 26, 2023 | 101.77 | 103.16 | 99.91 | 101.21 | 80,039 | -0.29(-0.28%) |
Jan 25, 2023 | 100.68 | 101.49 | 100.19 | 101.49 | 95,804 | -0.05(-0.05%) |
Jan 24, 2023 | 100.42 | 101.68 | 99.45 | 101.54 | 117,486 | +1.21(+1.20%) |
Jan 23, 2023 | 98.24 | 100.40 | 98.24 | 100.33 | 159,365 | +1.81(+1.84%) |
Jan 20, 2023 | 95.71 | 98.53 | 94.69 | 98.52 | 190,035 | +3.56(+3.75%) |
Jan 19, 2023 | 95.68 | 95.75 | 94.14 | 94.96 | 110,400 | -0.82(-0.86%) |
Jan 18, 2023 | 97.86 | 99.27 | 95.68 | 95.79 | 110,325 | -2.12(-2.17%) |
Jan 17, 2023 | 98.35 | 99.43 | 97.79 | 97.91 | 102,504 | -0.74(-0.75%) |
Jan 13, 2023 | 96.73 | 99.58 | 96.73 | 98.65 | 122,840 | +1.04(+1.07%) |
Jan 12, 2023 | 97.26 | 97.97 | 95.81 | 97.61 | 176,311 | +0.35(+0.36%) |
Jan 11, 2023 | 96.97 | 98.17 | 96.97 | 97.26 | 146,517 | +0.72(+0.75%) |
Jan 10, 2023 | 95.39 | 96.67 | 95.19 | 96.54 | 170,101 | +0.48(+0.50%) |
Jan 09, 2023 | 95.80 | 98.06 | 95.19 | 96.06 | 172,230 | +0.70(+0.74%) |
Jan 06, 2023 | 92.96 | 96.40 | 92.66 | 95.36 | 173,120 | +3.72(+4.05%) |
Jan 05, 2023 | 91.87 | 92.80 | 90.17 | 91.64 | 131,195 | -0.43(-0.46%) |
Jan 04, 2023 | 91.38 | 93.57 | 91.22 | 92.07 | 218,292 | +1.73(+1.92%) |