Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.71 | 104.19 | 101.44 | 104.00 | 28,108,068 | +2.68(+2.65%) |
Mar 30, 2023 | 101.44 | 101.61 | 100.29 | 101.32 | 25,001,774 | -0.58(-0.57%) |
Mar 29, 2023 | 102.72 | 102.82 | 101.03 | 101.90 | 26,139,534 | +0.54(+0.53%) |
Mar 28, 2023 | 103.00 | 103.00 | 100.28 | 101.36 | 24,907,420 | -1.70(-1.65%) |
Mar 27, 2023 | 105.32 | 105.40 | 102.63 | 103.06 | 25,438,184 | -3.00(-2.83%) |
Mar 24, 2023 | 105.74 | 106.16 | 104.74 | 106.06 | 25,245,052 | -0.20(-0.19%) |
Mar 23, 2023 | 105.89 | 107.10 | 105.41 | 106.26 | 31,375,184 | +2.04(+1.96%) |
Mar 22, 2023 | 105.14 | 107.51 | 104.21 | 104.22 | 32,327,200 | -1.62(-1.53%) |
Mar 21, 2023 | 101.98 | 105.96 | 101.86 | 105.84 | 33,111,688 | +3.91(+3.84%) |
Mar 20, 2023 | 101.06 | 102.58 | 100.79 | 101.93 | 26,026,368 | -0.53(-0.52%) |
Mar 17, 2023 | 100.84 | 103.70 | 100.75 | 102.46 | 76,152,984 | +1.39(+1.38%) |
Mar 16, 2023 | 96.57 | 101.97 | 95.87 | 101.07 | 54,555,488 | +4.52(+4.68%) |
Mar 15, 2023 | 93.54 | 97.25 | 93.04 | 96.55 | 38,355,588 | +2.30(+2.44%) |
Mar 14, 2023 | 93.07 | 94.83 | 92.78 | 94.25 | 32,298,824 | +2.59(+2.83%) |
Mar 13, 2023 | 90.57 | 93.08 | 89.94 | 91.66 | 31,497,548 | +0.65(+0.71%) |
Mar 10, 2023 | 92.50 | 93.18 | 90.80 | 91.01 | 32,850,376 | -1.65(-1.78%) |
Mar 09, 2023 | 94.49 | 95.92 | 92.36 | 92.66 | 24,409,942 | -1.99(-2.10%) |
Mar 08, 2023 | 94.40 | 96.24 | 94.41 | 94.65 | 25,374,924 | +0.48(+0.51%) |
Mar 07, 2023 | 95.42 | 96.09 | 93.84 | 94.17 | 24,081,158 | -1.41(-1.48%) |
Mar 06, 2023 | 94.36 | 96.30 | 94.30 | 95.58 | 28,273,380 | +1.56(+1.66%) |
Mar 03, 2023 | 92.74 | 94.11 | 92.66 | 94.02 | 30,247,076 | +1.71(+1.85%) |
Mar 02, 2023 | 89.86 | 92.48 | 89.77 | 92.31 | 23,329,840 | +1.80(+1.99%) |
Mar 01, 2023 | 90.16 | 91.20 | 89.85 | 90.51 | 26,272,440 | +0.21(+0.23%) |
Feb 28, 2023 | 89.54 | 91.45 | 89.52 | 90.30 | 30,679,794 | +0.20(+0.22%) |
Feb 27, 2023 | 90.09 | 90.45 | 89.61 | 90.10 | 22,698,210 | +0.75(+0.84%) |
Feb 24, 2023 | 89.63 | 90.13 | 88.86 | 89.35 | 31,295,748 | -1.72(-1.89%) |
Feb 23, 2023 | 92.13 | 92.13 | 90.01 | 91.07 | 32,386,356 | -0.73(-0.80%) |
Feb 22, 2023 | 91.93 | 92.36 | 90.87 | 91.80 | 29,859,960 | -0.25(-0.27%) |
Feb 21, 2023 | 93.24 | 93.41 | 92.00 | 92.05 | 28,335,222 | -2.54(-2.69%) |
Feb 17, 2023 | 95.07 | 95.75 | 93.45 | 94.59 | 31,095,184 | -1.19(-1.24%) |
Feb 16, 2023 | 95.54 | 97.88 | 94.97 | 95.78 | 35,586,688 | -1.32(-1.36%) |
Feb 15, 2023 | 94.74 | 97.34 | 94.36 | 97.10 | 36,966,056 | +2.16(+2.28%) |
Feb 14, 2023 | 94.66 | 95.17 | 92.65 | 94.94 | 42,459,128 | -0.06(-0.06%) |
Feb 13, 2023 | 95.01 | 95.35 | 94.05 | 95.00 | 43,054,092 | +0.14(+0.15%) |
Feb 10, 2023 | 95.74 | 97.02 | 94.53 | 94.86 | 49,325,280 | -0.60(-0.63%) |
Feb 09, 2023 | 100.54 | 100.61 | 93.86 | 95.46 | 97,690,352 | -4.54(-4.54%) |
Feb 08, 2023 | 102.69 | 103.58 | 98.45 | 100.00 | 73,460,328 | -8.04(-7.44%) |
Feb 07, 2023 | 103.63 | 108.67 | 103.55 | 108.04 | 33,767,120 | +4.57(+4.42%) |
Feb 06, 2023 | 102.68 | 104.70 | 102.21 | 103.47 | 25,539,782 | -1.75(-1.66%) |
Feb 03, 2023 | 103.51 | 108.02 | 103.30 | 105.22 | 36,823,496 | -3.58(-3.29%) |
Feb 02, 2023 | 106.79 | 108.80 | 106.54 | 108.80 | 46,406,348 | +7.37(+7.27%) |
Feb 01, 2023 | 99.74 | 102.19 | 98.42 | 101.43 | 26,267,648 | +1.56(+1.56%) |
Jan 31, 2023 | 97.86 | 99.91 | 97.79 | 99.87 | 22,282,072 | +1.92(+1.96%) |
Jan 30, 2023 | 98.75 | 99.41 | 97.52 | 97.95 | 24,340,018 | -2.76(-2.74%) |
Jan 27, 2023 | 99.05 | 101.58 | 98.97 | 100.71 | 29,270,356 | +1.55(+1.56%) |
Jan 26, 2023 | 98.28 | 99.21 | 96.82 | 99.16 | 24,164,938 | +2.43(+2.51%) |
Jan 25, 2023 | 97.20 | 97.72 | 95.26 | 96.73 | 30,964,776 | -2.48(-2.50%) |
Jan 24, 2023 | 99.55 | 101.09 | 98.70 | 99.21 | 29,798,862 | -2.00(-1.98%) |
Jan 23, 2023 | 99.13 | 101.40 | 98.75 | 101.21 | 31,753,264 | +1.93(+1.94%) |
Jan 20, 2023 | 95.95 | 99.42 | 95.91 | 99.28 | 53,705,108 | +5.37(+5.72%) |
Jan 19, 2023 | 91.39 | 94.40 | 91.38 | 93.91 | 29,189,386 | +2.13(+2.32%) |
Jan 18, 2023 | 92.94 | 93.59 | 91.40 | 91.78 | 19,622,832 | -0.38(-0.41%) |
Jan 17, 2023 | 92.78 | 92.97 | 90.84 | 92.16 | 22,924,982 | -0.64(-0.69%) |
Jan 13, 2023 | 91.53 | 92.98 | 90.93 | 92.80 | 18,630,816 | +0.89(+0.97%) |
Jan 12, 2023 | 92.40 | 92.62 | 90.57 | 91.91 | 22,745,768 | -0.35(-0.38%) |
Jan 11, 2023 | 90.06 | 92.45 | 89.74 | 92.26 | 25,955,068 | +3.02(+3.38%) |
Jan 10, 2023 | 86.72 | 89.47 | 86.70 | 89.24 | 22,846,744 | +0.44(+0.50%) |
Jan 09, 2023 | 89.19 | 90.83 | 88.58 | 88.80 | 22,977,588 | +0.66(+0.75%) |
Jan 06, 2023 | 87.36 | 88.47 | 85.57 | 88.14 | 26,612,834 | +1.37(+1.58%) |
Jan 05, 2023 | 88.07 | 88.21 | 86.56 | 86.77 | 23,121,520 | -1.94(-2.19%) |
Jan 04, 2023 | 91.01 | 91.11 | 87.81 | 88.71 | 27,016,214 | -0.99(-1.10%) |