Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.14 | 100.15 | 95.46 | 99.67 | 259,235 | +4.83(+5.09%) |
Mar 30, 2023 | 95.21 | 96.61 | 94.65 | 94.84 | 153,463 | +0.60(+0.63%) |
Mar 29, 2023 | 94.00 | 94.78 | 93.14 | 94.24 | 155,851 | +0.90(+0.97%) |
Mar 28, 2023 | 94.78 | 95.87 | 93.34 | 93.34 | 184,059 | -1.93(-2.03%) |
Mar 27, 2023 | 93.14 | 95.86 | 93.05 | 95.27 | 180,584 | +3.25(+3.53%) |
Mar 24, 2023 | 92.49 | 93.45 | 91.04 | 92.02 | 210,178 | -0.28(-0.31%) |
Mar 23, 2023 | 95.62 | 96.27 | 91.79 | 92.31 | 188,427 | -2.29(-2.42%) |
Mar 22, 2023 | 97.36 | 98.07 | 94.49 | 94.59 | 161,342 | -2.77(-2.84%) |
Mar 21, 2023 | 97.77 | 100.36 | 97.15 | 97.36 | 169,217 | +1.70(+1.78%) |
Mar 20, 2023 | 97.91 | 99.81 | 95.27 | 95.66 | 287,266 | -1.45(-1.49%) |
Mar 17, 2023 | 97.63 | 98.48 | 95.25 | 97.11 | 407,772 | -1.62(-1.64%) |
Mar 16, 2023 | 96.41 | 99.43 | 95.79 | 98.72 | 162,275 | +1.37(+1.41%) |
Mar 15, 2023 | 98.97 | 99.16 | 96.01 | 97.35 | 265,796 | -3.63(-3.59%) |
Mar 14, 2023 | 101.94 | 103.01 | 99.89 | 100.98 | 184,384 | +1.92(+1.94%) |
Mar 13, 2023 | 99.58 | 102.53 | 98.11 | 99.06 | 236,786 | -2.01(-1.99%) |
Mar 10, 2023 | 102.71 | 103.73 | 99.38 | 101.08 | 236,446 | -2.81(-2.70%) |
Mar 09, 2023 | 101.43 | 104.78 | 100.32 | 103.88 | 208,910 | +2.45(+2.41%) |
Mar 08, 2023 | 100.76 | 101.95 | 100.18 | 101.44 | 196,781 | +0.70(+0.69%) |
Mar 07, 2023 | 100.21 | 101.23 | 98.11 | 100.74 | 261,388 | +0.84(+0.84%) |
Mar 06, 2023 | 105.55 | 106.77 | 99.03 | 99.89 | 198,669 | -5.81(-5.50%) |
Mar 03, 2023 | 107.97 | 108.35 | 105.03 | 105.71 | 218,285 | -0.82(-0.77%) |
Mar 02, 2023 | 103.32 | 106.61 | 102.14 | 106.53 | 140,484 | +2.24(+2.15%) |
Mar 01, 2023 | 105.78 | 105.78 | 101.44 | 104.29 | 182,339 | -1.68(-1.59%) |
Feb 28, 2023 | 105.56 | 108.11 | 105.50 | 105.97 | 225,547 | +0.38(+0.36%) |
Feb 27, 2023 | 105.32 | 107.09 | 104.24 | 105.59 | 206,800 | +1.64(+1.58%) |
Feb 24, 2023 | 101.21 | 103.97 | 101.21 | 103.95 | 274,194 | +1.30(+1.26%) |
Feb 23, 2023 | 99.18 | 103.04 | 98.49 | 102.65 | 381,483 | +5.41(+5.57%) |
Feb 22, 2023 | 95.55 | 101.24 | 90.97 | 97.24 | 890,056 | -2.41(-2.42%) |
Feb 21, 2023 | 107.58 | 108.44 | 99.65 | 99.65 | 481,710 | -9.33(-8.56%) |
Feb 17, 2023 | 107.47 | 108.99 | 105.41 | 108.98 | 202,577 | +2.09(+1.95%) |
Feb 16, 2023 | 106.98 | 109.28 | 106.33 | 106.89 | 216,575 | -2.09(-1.92%) |
Feb 15, 2023 | 105.44 | 109.58 | 104.52 | 108.98 | 194,337 | +3.19(+3.02%) |
Feb 14, 2023 | 103.23 | 106.20 | 102.91 | 105.78 | 161,475 | +1.24(+1.18%) |
Feb 13, 2023 | 101.89 | 105.56 | 101.21 | 104.55 | 193,503 | +3.40(+3.36%) |
Feb 10, 2023 | 103.29 | 103.78 | 99.14 | 101.14 | 232,626 | -2.30(-2.22%) |
Feb 09, 2023 | 106.89 | 109.81 | 102.52 | 103.44 | 339,439 | -2.32(-2.19%) |
Feb 08, 2023 | 107.85 | 108.54 | 105.70 | 105.75 | 193,514 | -2.90(-2.67%) |
Feb 07, 2023 | 105.92 | 109.02 | 105.00 | 108.66 | 168,735 | +2.73(+2.58%) |
Feb 06, 2023 | 107.95 | 109.00 | 105.49 | 105.92 | 126,656 | -3.55(-3.25%) |
Feb 03, 2023 | 109.63 | 111.95 | 108.29 | 109.48 | 180,351 | -0.44(-0.40%) |
Feb 02, 2023 | 109.80 | 110.85 | 107.27 | 109.92 | 263,228 | +1.24(+1.14%) |
Feb 01, 2023 | 104.94 | 109.92 | 102.31 | 108.68 | 249,558 | +3.36(+3.19%) |
Jan 31, 2023 | 103.67 | 105.58 | 100.84 | 105.33 | 260,098 | +2.75(+2.68%) |
Jan 30, 2023 | 107.14 | 107.91 | 102.17 | 102.58 | 199,039 | -5.37(-4.97%) |
Jan 27, 2023 | 108.68 | 108.91 | 104.75 | 107.95 | 241,323 | -0.53(-0.49%) |
Jan 26, 2023 | 109.37 | 110.05 | 107.52 | 108.48 | 139,698 | -0.01(-0.01%) |
Jan 25, 2023 | 106.89 | 109.21 | 104.90 | 108.49 | 168,944 | +1.34(+1.25%) |
Jan 24, 2023 | 113.53 | 114.17 | 107.03 | 107.14 | 191,478 | -5.96(-5.27%) |
Jan 23, 2023 | 112.01 | 116.25 | 111.80 | 113.11 | 139,568 | +1.38(+1.24%) |
Jan 20, 2023 | 111.19 | 113.24 | 110.42 | 111.73 | 91,707 | +1.57(+1.42%) |
Jan 19, 2023 | 109.63 | 111.33 | 108.92 | 110.16 | 85,632 | -0.02(-0.02%) |
Jan 18, 2023 | 110.58 | 116.06 | 109.78 | 110.18 | 162,036 | -0.47(-0.43%) |
Jan 17, 2023 | 119.45 | 119.94 | 107.96 | 110.65 | 286,607 | -8.80(-7.37%) |
Jan 13, 2023 | 122.86 | 124.20 | 119.14 | 119.45 | 122,665 | -3.71(-3.01%) |
Jan 12, 2023 | 119.01 | 123.15 | 117.28 | 123.15 | 137,197 | +5.27(+4.47%) |
Jan 11, 2023 | 118.72 | 120.58 | 115.79 | 117.88 | 109,029 | +0.14(+0.12%) |
Jan 10, 2023 | 115.78 | 117.93 | 114.36 | 117.74 | 105,289 | +2.29(+1.98%) |
Jan 09, 2023 | 113.41 | 117.03 | 113.13 | 115.45 | 145,543 | +2.32(+2.05%) |
Jan 06, 2023 | 111.27 | 113.14 | 110.55 | 113.14 | 81,901 | +2.74(+2.48%) |
Jan 05, 2023 | 109.82 | 111.48 | 108.53 | 110.39 | 106,124 | -0.35(-0.32%) |
Jan 04, 2023 | 110.03 | 111.60 | 109.19 | 110.74 | 114,619 | +1.97(+1.81%) |