Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.68 | 91.04 | 90.39 | 90.71 | 1,132,779 | +0.46(+0.51%) |
Mar 30, 2023 | 90.38 | 90.91 | 89.84 | 90.25 | 1,022,970 | +0.15(+0.16%) |
Mar 29, 2023 | 90.27 | 90.54 | 89.57 | 90.10 | 1,625,612 | +0.33(+0.37%) |
Mar 28, 2023 | 90.20 | 90.96 | 89.75 | 89.76 | 706,424 | -0.28(-0.31%) |
Mar 27, 2023 | 89.71 | 90.09 | 88.76 | 90.04 | 937,488 | +0.00(+0.00%) |
Mar 24, 2023 | 88.97 | 90.09 | 88.35 | 90.04 | 967,989 | +1.08(+1.22%) |
Mar 23, 2023 | 89.85 | 90.16 | 88.50 | 88.95 | 652,433 | -1.01(-1.13%) |
Mar 22, 2023 | 91.43 | 91.75 | 89.91 | 89.97 | 598,058 | -1.31(-1.44%) |
Mar 21, 2023 | 91.11 | 91.52 | 90.46 | 91.28 | 855,170 | +1.04(+1.16%) |
Mar 20, 2023 | 89.62 | 91.34 | 89.62 | 90.24 | 620,774 | +1.10(+1.24%) |
Mar 17, 2023 | 91.21 | 91.21 | 88.32 | 89.13 | 2,053,381 | -2.03(-2.23%) |
Mar 16, 2023 | 90.82 | 91.88 | 90.24 | 91.16 | 1,359,569 | +0.21(+0.23%) |
Mar 15, 2023 | 91.00 | 91.22 | 89.28 | 90.96 | 669,599 | -0.95(-1.03%) |
Mar 14, 2023 | 91.27 | 92.24 | 91.26 | 91.90 | 1,515,906 | +1.38(+1.52%) |
Mar 13, 2023 | 90.30 | 91.90 | 89.94 | 90.52 | 930,656 | -0.27(-0.29%) |
Mar 10, 2023 | 90.91 | 92.08 | 90.60 | 90.79 | 920,923 | -0.24(-0.26%) |
Mar 09, 2023 | 92.85 | 93.28 | 90.96 | 91.02 | 600,718 | -1.30(-1.40%) |
Mar 08, 2023 | 94.51 | 94.92 | 91.77 | 92.32 | 760,536 | -2.41(-2.55%) |
Mar 07, 2023 | 95.44 | 95.79 | 94.62 | 94.73 | 1,273,320 | -0.42(-0.44%) |
Mar 06, 2023 | 95.35 | 95.79 | 94.24 | 95.15 | 1,077,151 | -0.34(-0.36%) |
Mar 03, 2023 | 95.48 | 95.67 | 94.36 | 95.50 | 764,855 | +0.34(+0.36%) |
Mar 02, 2023 | 94.75 | 95.49 | 94.50 | 95.15 | 660,079 | +0.28(+0.30%) |
Mar 01, 2023 | 94.89 | 95.74 | 94.68 | 94.87 | 555,306 | -0.40(-0.42%) |
Feb 28, 2023 | 95.81 | 96.31 | 94.84 | 95.27 | 1,014,271 | -0.41(-0.43%) |
Feb 27, 2023 | 98.05 | 98.05 | 95.11 | 95.68 | 1,241,085 | -1.76(-1.80%) |
Feb 24, 2023 | 96.79 | 97.85 | 96.79 | 97.44 | 590,380 | -0.28(-0.29%) |
Feb 23, 2023 | 98.28 | 99.49 | 97.41 | 97.73 | 995,547 | -0.56(-0.57%) |
Feb 22, 2023 | 98.19 | 99.23 | 97.58 | 98.29 | 824,892 | +0.13(+0.13%) |
Feb 21, 2023 | 99.39 | 99.94 | 98.06 | 98.16 | 1,434,948 | -1.21(-1.21%) |
Feb 17, 2023 | 97.96 | 99.73 | 97.66 | 99.36 | 1,306,265 | +1.78(+1.82%) |
Feb 16, 2023 | 95.59 | 98.05 | 95.59 | 97.59 | 1,086,142 | +1.46(+1.52%) |
Feb 15, 2023 | 92.64 | 96.23 | 91.64 | 96.13 | 1,283,360 | +2.64(+2.82%) |
Feb 14, 2023 | 96.82 | 98.32 | 93.21 | 93.49 | 1,839,068 | -5.36(-5.42%) |
Feb 13, 2023 | 99.02 | 100.38 | 98.22 | 98.84 | 1,147,814 | -0.11(-0.11%) |
Feb 10, 2023 | 96.39 | 98.96 | 96.39 | 98.95 | 860,807 | +2.82(+2.93%) |
Feb 09, 2023 | 97.24 | 97.54 | 96.03 | 96.14 | 827,783 | -0.99(-1.02%) |
Feb 08, 2023 | 96.63 | 97.57 | 96.45 | 97.13 | 641,182 | -0.04(-0.04%) |
Feb 07, 2023 | 96.37 | 97.38 | 95.22 | 97.17 | 689,323 | +0.65(+0.67%) |
Feb 06, 2023 | 96.42 | 97.42 | 96.16 | 96.52 | 616,888 | +0.27(+0.29%) |
Feb 03, 2023 | 96.29 | 96.71 | 95.31 | 96.24 | 525,104 | +0.13(+0.13%) |
Feb 02, 2023 | 95.21 | 96.57 | 94.78 | 96.12 | 671,779 | +0.10(+0.10%) |
Feb 01, 2023 | 96.80 | 97.32 | 95.68 | 96.02 | 766,953 | -0.99(-1.02%) |
Jan 31, 2023 | 95.91 | 97.01 | 95.41 | 97.01 | 1,220,499 | +1.50(+1.57%) |
Jan 30, 2023 | 95.26 | 96.62 | 95.12 | 95.51 | 850,080 | +0.80(+0.85%) |
Jan 27, 2023 | 95.97 | 96.16 | 94.08 | 94.70 | 719,216 | -1.27(-1.32%) |
Jan 26, 2023 | 96.92 | 96.92 | 95.67 | 95.97 | 594,670 | -0.36(-0.38%) |
Jan 25, 2023 | 95.19 | 96.43 | 94.74 | 96.33 | 990,049 | +0.83(+0.87%) |
Jan 24, 2023 | 94.93 | 95.96 | 94.41 | 95.50 | 1,013,304 | +0.91(+0.97%) |
Jan 23, 2023 | 94.66 | 94.91 | 94.00 | 94.58 | 548,413 | +0.30(+0.32%) |
Jan 20, 2023 | 92.88 | 94.77 | 92.37 | 94.28 | 740,768 | +1.46(+1.58%) |
Jan 19, 2023 | 93.73 | 94.36 | 92.80 | 92.82 | 719,853 | -0.95(-1.02%) |
Jan 18, 2023 | 95.97 | 96.61 | 93.76 | 93.77 | 1,965,464 | -2.26(-2.35%) |
Jan 17, 2023 | 97.09 | 97.27 | 95.97 | 96.03 | 757,816 | -0.50(-0.52%) |
Jan 13, 2023 | 95.82 | 96.89 | 95.54 | 96.53 | 949,146 | -0.35(-0.36%) |
Jan 12, 2023 | 97.65 | 98.17 | 96.52 | 96.88 | 1,192,682 | -0.90(-0.92%) |
Jan 11, 2023 | 98.03 | 98.17 | 97.46 | 97.78 | 895,163 | -0.34(-0.35%) |
Jan 10, 2023 | 98.68 | 99.09 | 97.97 | 98.13 | 612,402 | -0.34(-0.35%) |
Jan 09, 2023 | 102.98 | 103.49 | 98.03 | 98.47 | 1,259,530 | -4.53(-4.40%) |
Jan 06, 2023 | 102.80 | 104.99 | 102.35 | 103.01 | 625,281 | +0.92(+0.90%) |
Jan 05, 2023 | 102.18 | 103.89 | 101.47 | 102.08 | 852,055 | -0.35(-0.35%) |
Jan 04, 2023 | 102.45 | 103.25 | 101.62 | 102.44 | 801,150 | -0.33(-0.32%) |