Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 100.05 | 102.85 | 100.05 | 102.15 | 252,263 | +2.73(+2.74%) |
Mar 30, 2023 | 100.77 | 101.18 | 99.25 | 99.42 | 134,583 | -0.48(-0.48%) |
Mar 29, 2023 | 101.58 | 101.86 | 98.61 | 99.91 | 152,721 | -1.05(-1.04%) |
Mar 28, 2023 | 98.83 | 101.62 | 98.41 | 100.96 | 164,032 | +2.45(+2.48%) |
Mar 27, 2023 | 98.98 | 100.50 | 97.39 | 98.51 | 345,344 | +0.11(+0.11%) |
Mar 24, 2023 | 106.71 | 108.35 | 94.18 | 98.41 | 813,849 | -14.27(-12.66%) |
Mar 23, 2023 | 114.01 | 115.70 | 110.06 | 112.68 | 277,371 | -0.89(-0.78%) |
Mar 22, 2023 | 112.96 | 115.64 | 112.76 | 113.57 | 202,096 | +0.27(+0.24%) |
Mar 21, 2023 | 114.16 | 116.16 | 113.25 | 113.30 | 130,017 | +1.46(+1.31%) |
Mar 20, 2023 | 112.61 | 115.33 | 111.64 | 111.83 | 199,614 | +0.37(+0.33%) |
Mar 17, 2023 | 113.09 | 113.76 | 110.23 | 111.47 | 407,511 | -2.13(-1.87%) |
Mar 16, 2023 | 107.87 | 114.02 | 107.87 | 113.60 | 162,672 | +3.65(+3.32%) |
Mar 15, 2023 | 106.87 | 110.11 | 105.07 | 109.95 | 276,489 | -0.42(-0.38%) |
Mar 14, 2023 | 108.17 | 111.34 | 106.94 | 110.36 | 225,704 | +4.71(+4.46%) |
Mar 13, 2023 | 104.83 | 106.76 | 102.55 | 105.65 | 225,226 | -1.70(-1.59%) |
Mar 10, 2023 | 109.02 | 109.35 | 105.07 | 107.36 | 184,044 | -2.18(-1.99%) |
Mar 09, 2023 | 111.53 | 111.83 | 108.89 | 109.53 | 131,372 | -1.95(-1.75%) |
Mar 08, 2023 | 111.89 | 112.72 | 110.21 | 111.49 | 84,384 | +0.02(+0.02%) |
Mar 07, 2023 | 112.08 | 113.39 | 111.37 | 111.47 | 90,487 | -0.49(-0.44%) |
Mar 06, 2023 | 116.48 | 116.48 | 111.41 | 111.96 | 225,753 | -4.59(-3.93%) |
Mar 03, 2023 | 113.44 | 117.17 | 111.79 | 116.55 | 133,245 | +3.72(+3.30%) |
Mar 02, 2023 | 111.97 | 114.61 | 111.96 | 112.82 | 134,866 | -0.05(-0.04%) |
Mar 01, 2023 | 113.35 | 115.11 | 111.23 | 112.87 | 135,811 | -0.91(-0.80%) |
Feb 28, 2023 | 112.38 | 115.39 | 112.38 | 113.78 | 143,955 | +1.42(+1.27%) |
Feb 27, 2023 | 113.15 | 113.92 | 111.38 | 112.36 | 100,674 | +0.43(+0.38%) |
Feb 24, 2023 | 110.72 | 111.97 | 109.35 | 111.93 | 76,619 | -0.63(-0.56%) |
Feb 23, 2023 | 113.44 | 114.53 | 111.45 | 112.56 | 85,770 | -0.15(-0.14%) |
Feb 22, 2023 | 110.07 | 112.81 | 109.74 | 112.72 | 121,492 | +2.43(+2.20%) |
Feb 21, 2023 | 112.72 | 114.19 | 109.85 | 110.29 | 185,894 | -4.37(-3.81%) |
Feb 17, 2023 | 113.03 | 114.83 | 112.27 | 114.66 | 90,616 | +1.55(+1.37%) |
Feb 16, 2023 | 112.26 | 114.23 | 111.90 | 113.11 | 105,526 | -0.66(-0.58%) |
Feb 15, 2023 | 111.81 | 113.98 | 111.74 | 113.77 | 64,895 | +0.95(+0.84%) |
Feb 14, 2023 | 112.67 | 113.67 | 111.37 | 112.82 | 80,213 | -0.90(-0.79%) |
Feb 13, 2023 | 110.20 | 113.94 | 108.99 | 113.72 | 95,880 | +3.38(+3.06%) |
Feb 10, 2023 | 108.02 | 110.88 | 106.66 | 110.34 | 130,332 | +1.49(+1.37%) |
Feb 09, 2023 | 108.36 | 109.98 | 107.84 | 108.86 | 170,224 | +2.20(+2.07%) |
Feb 08, 2023 | 110.99 | 111.56 | 105.99 | 106.65 | 218,909 | -5.63(-5.01%) |
Feb 07, 2023 | 113.83 | 113.83 | 110.31 | 112.28 | 105,523 | -2.06(-1.80%) |
Feb 06, 2023 | 114.71 | 115.25 | 112.23 | 114.34 | 128,722 | -0.82(-0.71%) |
Feb 03, 2023 | 116.35 | 119.35 | 115.16 | 115.16 | 161,807 | -2.62(-2.23%) |
Feb 02, 2023 | 115.44 | 118.13 | 114.81 | 117.78 | 150,974 | +3.52(+3.08%) |
Feb 01, 2023 | 112.88 | 115.68 | 111.39 | 114.26 | 128,952 | +0.86(+0.76%) |
Jan 31, 2023 | 112.17 | 115.00 | 112.17 | 113.40 | 190,998 | +1.49(+1.33%) |
Jan 30, 2023 | 112.94 | 113.78 | 111.62 | 111.91 | 109,856 | -1.50(-1.32%) |
Jan 27, 2023 | 110.57 | 113.44 | 110.34 | 113.41 | 124,368 | +2.73(+2.46%) |
Jan 26, 2023 | 111.18 | 112.12 | 109.14 | 110.68 | 95,257 | +0.11(+0.10%) |
Jan 25, 2023 | 109.32 | 110.89 | 108.79 | 110.58 | 112,043 | +1.17(+1.07%) |
Jan 24, 2023 | 106.98 | 109.57 | 106.98 | 109.41 | 94,666 | +1.97(+1.84%) |
Jan 23, 2023 | 105.45 | 108.03 | 104.40 | 107.43 | 120,342 | +1.62(+1.53%) |
Jan 20, 2023 | 102.55 | 105.84 | 101.49 | 105.82 | 127,525 | +3.69(+3.61%) |
Jan 19, 2023 | 102.09 | 102.44 | 100.70 | 102.13 | 125,747 | -0.25(-0.25%) |
Jan 18, 2023 | 102.61 | 104.11 | 102.38 | 102.38 | 98,263 | -0.26(-0.26%) |
Jan 17, 2023 | 103.31 | 103.50 | 101.89 | 102.64 | 137,328 | -1.03(-0.99%) |
Jan 13, 2023 | 101.26 | 104.20 | 101.26 | 103.67 | 111,659 | +1.88(+1.84%) |
Jan 12, 2023 | 102.81 | 102.81 | 100.67 | 101.79 | 114,279 | -0.14(-0.14%) |
Jan 11, 2023 | 102.22 | 102.98 | 101.38 | 101.94 | 143,464 | -0.31(-0.30%) |
Jan 10, 2023 | 97.74 | 102.45 | 97.69 | 102.25 | 236,326 | +3.57(+3.62%) |
Jan 09, 2023 | 95.99 | 99.40 | 94.60 | 98.68 | 304,946 | +3.76(+3.96%) |
Jan 06, 2023 | 92.00 | 95.37 | 91.00 | 94.91 | 178,953 | +4.10(+4.51%) |
Jan 05, 2023 | 90.05 | 91.56 | 89.25 | 90.81 | 126,764 | +0.20(+0.22%) |
Jan 04, 2023 | 90.02 | 91.91 | 88.96 | 90.61 | 186,373 | +1.95(+2.20%) |