Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 94.16 | 96.86 | 94.08 | 96.64 | 5,583,003 | +2.43(+2.58%) |
Mar 30, 2023 | 95.01 | 95.14 | 94.06 | 94.20 | 1,834,662 | -0.52(-0.55%) |
Mar 29, 2023 | 95.49 | 95.56 | 93.86 | 94.73 | 2,396,188 | +0.06(+0.06%) |
Mar 28, 2023 | 94.50 | 95.63 | 94.35 | 94.67 | 2,243,383 | +0.41(+0.43%) |
Mar 27, 2023 | 96.15 | 96.52 | 94.10 | 94.26 | 2,492,892 | -1.62(-1.69%) |
Mar 24, 2023 | 95.06 | 96.45 | 93.67 | 95.89 | 2,856,109 | +0.64(+0.68%) |
Mar 23, 2023 | 95.88 | 98.33 | 94.65 | 95.24 | 3,495,925 | +0.56(+0.60%) |
Mar 22, 2023 | 95.17 | 96.79 | 94.61 | 94.68 | 4,741,360 | -1.12(-1.17%) |
Mar 21, 2023 | 96.14 | 96.85 | 94.93 | 95.80 | 4,028,405 | +0.21(+0.22%) |
Mar 20, 2023 | 96.02 | 97.14 | 95.27 | 95.59 | 2,878,807 | -0.80(-0.83%) |
Mar 17, 2023 | 97.35 | 97.35 | 95.53 | 96.39 | 3,075,708 | -0.63(-0.65%) |
Mar 16, 2023 | 94.86 | 97.69 | 94.10 | 97.02 | 3,440,298 | +1.78(+1.87%) |
Mar 15, 2023 | 96.24 | 97.92 | 94.16 | 95.24 | 3,866,528 | -1.23(-1.27%) |
Mar 14, 2023 | 95.49 | 97.58 | 95.38 | 96.47 | 3,269,886 | +1.91(+2.02%) |
Mar 13, 2023 | 91.52 | 96.02 | 91.50 | 94.56 | 4,527,701 | +1.47(+1.58%) |
Mar 10, 2023 | 94.18 | 96.31 | 92.03 | 93.09 | 4,706,637 | -0.83(-0.88%) |
Mar 09, 2023 | 93.14 | 95.53 | 93.04 | 93.92 | 4,981,448 | +1.14(+1.23%) |
Mar 08, 2023 | 90.84 | 92.82 | 90.33 | 92.78 | 3,244,904 | +2.59(+2.87%) |
Mar 07, 2023 | 91.31 | 91.72 | 89.87 | 90.19 | 1,946,739 | -0.29(-0.32%) |
Mar 06, 2023 | 90.95 | 91.84 | 90.21 | 90.47 | 2,346,561 | -1.31(-1.42%) |
Mar 03, 2023 | 91.07 | 92.20 | 90.25 | 91.78 | 2,773,810 | +1.97(+2.19%) |
Mar 02, 2023 | 89.01 | 90.28 | 88.09 | 89.81 | 2,676,601 | -0.10(-0.11%) |
Mar 01, 2023 | 91.08 | 92.06 | 89.86 | 89.91 | 1,953,317 | -1.57(-1.72%) |
Feb 28, 2023 | 90.35 | 91.82 | 90.33 | 91.48 | 2,081,081 | +0.98(+1.08%) |
Feb 27, 2023 | 91.32 | 91.77 | 90.00 | 90.50 | 1,896,441 | +0.33(+0.36%) |
Feb 24, 2023 | 89.21 | 90.83 | 88.84 | 90.18 | 2,477,683 | -1.09(-1.19%) |
Feb 23, 2023 | 90.63 | 91.56 | 89.59 | 91.27 | 2,163,583 | +1.11(+1.23%) |
Feb 22, 2023 | 90.10 | 91.01 | 89.56 | 90.16 | 3,663,502 | +0.87(+0.97%) |
Feb 21, 2023 | 90.97 | 92.68 | 89.10 | 89.29 | 4,814,912 | -4.08(-4.37%) |
Feb 17, 2023 | 95.25 | 95.39 | 92.15 | 93.36 | 5,083,690 | -2.74(-2.85%) |
Feb 16, 2023 | 96.68 | 96.92 | 95.33 | 96.10 | 3,411,660 | -2.07(-2.11%) |
Feb 15, 2023 | 96.89 | 98.89 | 96.68 | 98.17 | 2,467,277 | +0.07(+0.07%) |
Feb 14, 2023 | 98.37 | 99.53 | 97.53 | 98.10 | 2,289,347 | -1.34(-1.34%) |
Feb 13, 2023 | 97.59 | 99.53 | 97.21 | 99.44 | 2,562,125 | +1.91(+1.96%) |
Feb 10, 2023 | 96.10 | 97.72 | 96.04 | 97.53 | 2,413,217 | +0.87(+0.90%) |
Feb 09, 2023 | 97.84 | 98.13 | 96.58 | 96.66 | 2,601,294 | +0.30(+0.31%) |
Feb 08, 2023 | 97.82 | 98.08 | 95.71 | 96.36 | 3,291,300 | -2.02(-2.05%) |
Feb 07, 2023 | 96.20 | 98.92 | 96.00 | 98.38 | 2,631,945 | +1.26(+1.29%) |
Feb 06, 2023 | 97.53 | 97.89 | 96.12 | 97.12 | 3,204,587 | -1.03(-1.05%) |
Feb 03, 2023 | 98.80 | 100.29 | 97.89 | 98.15 | 2,691,508 | -3.42(-3.37%) |
Feb 02, 2023 | 100.05 | 102.76 | 99.70 | 101.57 | 3,094,585 | +3.00(+3.04%) |
Feb 01, 2023 | 96.70 | 99.53 | 95.25 | 98.57 | 2,942,522 | +1.19(+1.23%) |
Jan 31, 2023 | 94.50 | 97.41 | 94.15 | 97.38 | 4,136,632 | +3.81(+4.07%) |
Jan 30, 2023 | 94.36 | 95.88 | 93.50 | 93.57 | 2,702,894 | -1.67(-1.75%) |
Jan 27, 2023 | 95.04 | 96.02 | 94.69 | 95.24 | 2,122,270 | -0.29(-0.30%) |
Jan 26, 2023 | 94.78 | 96.08 | 93.61 | 95.53 | 2,255,798 | +1.31(+1.39%) |
Jan 25, 2023 | 94.28 | 94.94 | 93.63 | 94.21 | 2,822,287 | -1.50(-1.57%) |
Jan 24, 2023 | 95.81 | 97.62 | 94.28 | 95.71 | 4,101,173 | +1.30(+1.38%) |
Jan 23, 2023 | 92.58 | 94.74 | 92.51 | 94.41 | 3,182,824 | +1.18(+1.27%) |
Jan 20, 2023 | 91.41 | 93.31 | 89.63 | 93.23 | 2,592,423 | +2.43(+2.67%) |
Jan 19, 2023 | 92.69 | 92.96 | 90.66 | 90.80 | 3,220,830 | -2.65(-2.84%) |
Jan 18, 2023 | 95.23 | 96.03 | 93.14 | 93.45 | 2,466,931 | -0.64(-0.68%) |
Jan 17, 2023 | 93.34 | 94.22 | 93.04 | 94.09 | 2,185,823 | +0.39(+0.42%) |
Jan 13, 2023 | 91.67 | 94.54 | 91.67 | 93.70 | 2,480,823 | -0.62(-0.66%) |
Jan 12, 2023 | 94.43 | 95.30 | 91.76 | 94.32 | 2,858,042 | -0.03(-0.03%) |
Jan 11, 2023 | 93.15 | 94.61 | 92.50 | 94.35 | 3,029,654 | +2.01(+2.18%) |
Jan 10, 2023 | 90.88 | 92.47 | 90.45 | 92.34 | 1,841,862 | +0.80(+0.87%) |
Jan 09, 2023 | 92.42 | 93.34 | 91.23 | 91.54 | 2,300,153 | -0.80(-0.87%) |
Jan 06, 2023 | 91.63 | 92.84 | 91.18 | 92.34 | 2,114,652 | +1.25(+1.38%) |
Jan 05, 2023 | 89.23 | 91.15 | 88.58 | 91.09 | 2,592,338 | +0.66(+0.73%) |
Jan 04, 2023 | 90.77 | 91.59 | 90.07 | 90.42 | 2,555,757 | +0.95(+1.06%) |