Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 99.76 | 101.13 | 99.76 | 101.04 | 405,691 | +1.78(+1.79%) |
Mar 30, 2023 | 99.82 | 100.25 | 99.01 | 99.26 | 269,909 | +0.26(+0.26%) |
Mar 29, 2023 | 98.72 | 99.05 | 98.09 | 99.01 | 251,238 | +1.32(+1.35%) |
Mar 28, 2023 | 97.23 | 98.02 | 97.07 | 97.69 | 376,906 | +0.37(+0.38%) |
Mar 27, 2023 | 97.81 | 98.08 | 96.72 | 97.32 | 793,186 | +0.71(+0.73%) |
Mar 24, 2023 | 94.78 | 96.61 | 94.08 | 96.61 | 504,515 | +1.01(+1.06%) |
Mar 23, 2023 | 97.09 | 98.08 | 94.89 | 95.59 | 311,348 | -0.75(-0.78%) |
Mar 22, 2023 | 99.13 | 99.35 | 96.28 | 96.35 | 433,245 | -2.58(-2.61%) |
Mar 21, 2023 | 98.81 | 99.37 | 98.53 | 98.93 | 322,449 | +1.95(+2.01%) |
Mar 20, 2023 | 96.55 | 97.99 | 96.47 | 96.98 | 1,499,068 | +1.58(+1.65%) |
Mar 17, 2023 | 97.20 | 97.21 | 95.17 | 95.41 | 925,483 | -2.56(-2.62%) |
Mar 16, 2023 | 95.95 | 98.52 | 95.06 | 97.97 | 412,250 | +1.16(+1.20%) |
Mar 15, 2023 | 96.62 | 96.83 | 95.10 | 96.81 | 487,426 | -2.04(-2.06%) |
Mar 14, 2023 | 100.09 | 100.32 | 97.86 | 98.84 | 318,446 | +1.70(+1.75%) |
Mar 13, 2023 | 97.29 | 98.91 | 96.01 | 97.14 | 729,495 | -2.29(-2.30%) |
Mar 10, 2023 | 102.17 | 102.17 | 98.52 | 99.43 | 471,319 | -3.29(-3.20%) |
Mar 09, 2023 | 105.60 | 105.64 | 102.62 | 102.72 | 2,481,205 | -2.92(-2.76%) |
Mar 08, 2023 | 105.64 | 106.00 | 105.05 | 105.64 | 144,283 | +0.15(+0.14%) |
Mar 07, 2023 | 107.00 | 107.30 | 105.33 | 105.49 | 214,765 | -1.51(-1.41%) |
Mar 06, 2023 | 108.44 | 108.75 | 106.75 | 107.00 | 265,857 | -1.45(-1.34%) |
Mar 03, 2023 | 107.98 | 108.65 | 107.18 | 108.44 | 2,820,291 | +1.07(+0.99%) |
Mar 02, 2023 | 106.24 | 107.44 | 105.84 | 107.38 | 196,797 | +0.50(+0.47%) |
Mar 01, 2023 | 106.62 | 107.33 | 106.36 | 106.88 | 263,874 | +0.15(+0.14%) |
Feb 28, 2023 | 106.96 | 107.75 | 106.70 | 106.73 | 211,676 | -0.15(-0.14%) |
Feb 27, 2023 | 107.62 | 108.05 | 106.61 | 106.88 | 269,911 | +0.25(+0.23%) |
Feb 24, 2023 | 106.11 | 106.85 | 105.54 | 106.63 | 411,085 | -0.98(-0.91%) |
Feb 23, 2023 | 108.04 | 108.28 | 106.31 | 107.61 | 258,942 | +0.22(+0.21%) |
Feb 22, 2023 | 107.39 | 108.20 | 106.99 | 107.39 | 2,384,173 | +0.13(+0.12%) |
Feb 21, 2023 | 108.92 | 109.01 | 107.03 | 107.26 | 290,638 | -2.69(-2.45%) |
Feb 17, 2023 | 109.75 | 110.09 | 109.01 | 109.95 | 116,116 | -0.13(-0.12%) |
Feb 16, 2023 | 109.74 | 111.19 | 109.34 | 110.08 | 192,064 | -0.94(-0.85%) |
Feb 15, 2023 | 109.34 | 111.04 | 109.33 | 111.02 | 153,329 | +0.79(+0.72%) |
Feb 14, 2023 | 109.68 | 110.78 | 108.92 | 110.22 | 385,626 | -0.02(-0.02%) |
Feb 13, 2023 | 108.97 | 110.24 | 108.44 | 110.24 | 120,533 | +1.47(+1.35%) |
Feb 10, 2023 | 108.23 | 108.90 | 108.03 | 108.78 | 184,555 | +0.03(+0.03%) |
Feb 09, 2023 | 111.16 | 111.45 | 108.44 | 108.75 | 304,242 | -1.61(-1.45%) |
Feb 08, 2023 | 111.24 | 111.35 | 110.06 | 110.35 | 177,975 | -1.48(-1.32%) |
Feb 07, 2023 | 110.93 | 112.16 | 110.06 | 111.83 | 310,413 | +0.56(+0.50%) |
Feb 06, 2023 | 111.88 | 112.31 | 110.50 | 111.27 | 522,182 | -1.38(-1.23%) |
Feb 03, 2023 | 112.39 | 113.59 | 112.14 | 112.65 | 2,892,745 | -0.96(-0.84%) |
Feb 02, 2023 | 112.72 | 114.29 | 112.44 | 113.61 | 906,483 | +1.73(+1.55%) |
Feb 01, 2023 | 109.64 | 112.56 | 109.38 | 111.88 | 581,420 | +2.03(+1.84%) |
Jan 31, 2023 | 107.45 | 109.86 | 107.34 | 109.85 | 221,427 | +2.75(+2.57%) |
Jan 30, 2023 | 107.47 | 108.46 | 107.10 | 107.10 | 224,904 | -1.19(-1.10%) |
Jan 27, 2023 | 107.32 | 108.70 | 107.12 | 108.30 | 179,814 | +0.59(+0.54%) |
Jan 26, 2023 | 107.48 | 107.75 | 106.44 | 107.71 | 313,814 | +0.93(+0.87%) |
Jan 25, 2023 | 105.48 | 106.86 | 105.21 | 106.78 | 2,856,311 | +0.33(+0.31%) |
Jan 24, 2023 | 106.59 | 107.12 | 106.05 | 106.45 | 301,494 | -0.58(-0.54%) |
Jan 23, 2023 | 105.76 | 107.38 | 105.57 | 107.03 | 255,308 | +1.49(+1.41%) |
Jan 20, 2023 | 104.03 | 105.54 | 103.51 | 105.54 | 289,919 | +1.88(+1.81%) |
Jan 19, 2023 | 103.91 | 104.17 | 102.95 | 103.66 | 171,239 | -1.08(-1.03%) |
Jan 18, 2023 | 106.59 | 107.17 | 104.69 | 104.73 | 200,867 | -1.44(-1.35%) |
Jan 17, 2023 | 106.14 | 106.60 | 105.89 | 106.17 | 309,365 | +0.00(+0.00%) |
Jan 13, 2023 | 104.80 | 106.36 | 104.80 | 106.17 | 274,306 | +0.32(+0.31%) |
Jan 12, 2023 | 105.33 | 105.96 | 104.36 | 105.85 | 365,061 | +1.05(+1.00%) |
Jan 11, 2023 | 103.78 | 104.80 | 103.78 | 104.80 | 526,204 | +1.50(+1.45%) |
Jan 10, 2023 | 102.12 | 103.31 | 101.72 | 103.31 | 226,006 | +1.18(+1.16%) |
Jan 09, 2023 | 102.54 | 103.27 | 101.98 | 102.12 | 407,497 | +0.04(+0.04%) |
Jan 06, 2023 | 100.35 | 102.26 | 99.98 | 102.08 | 475,375 | +2.64(+2.66%) |
Jan 05, 2023 | 99.54 | 99.88 | 98.52 | 99.44 | 2,642,451 | -0.80(-0.80%) |
Jan 04, 2023 | 99.17 | 100.73 | 99.17 | 100.24 | 504,647 | +1.76(+1.79%) |