Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 91.32 | 91.87 | 90.86 | 91.38 | 3,383,756 | +0.29(+0.32%) |
Mar 30, 2023 | 91.36 | 91.98 | 90.65 | 91.09 | 2,639,556 | -0.10(-0.11%) |
Mar 29, 2023 | 89.99 | 91.31 | 89.98 | 91.19 | 2,479,291 | +1.44(+1.60%) |
Mar 28, 2023 | 89.59 | 90.77 | 89.36 | 89.75 | 3,171,307 | +0.06(+0.06%) |
Mar 27, 2023 | 89.74 | 90.33 | 89.35 | 89.70 | 2,869,494 | +0.30(+0.34%) |
Mar 24, 2023 | 86.83 | 89.43 | 86.82 | 89.39 | 3,809,865 | +2.67(+3.08%) |
Mar 23, 2023 | 88.09 | 88.69 | 86.55 | 86.72 | 2,917,187 | -1.33(-1.51%) |
Mar 22, 2023 | 89.47 | 89.95 | 88.01 | 88.05 | 3,261,764 | -1.72(-1.92%) |
Mar 21, 2023 | 91.95 | 92.03 | 88.63 | 89.77 | 4,314,357 | -2.41(-2.61%) |
Mar 20, 2023 | 91.75 | 92.45 | 91.56 | 92.18 | 3,335,894 | +0.87(+0.95%) |
Mar 17, 2023 | 91.41 | 92.01 | 90.66 | 91.31 | 6,243,587 | -0.77(-0.83%) |
Mar 16, 2023 | 91.67 | 93.45 | 91.41 | 92.07 | 5,129,981 | +0.35(+0.38%) |
Mar 15, 2023 | 89.99 | 92.35 | 89.68 | 91.72 | 4,071,538 | +1.65(+1.83%) |
Mar 14, 2023 | 89.84 | 91.06 | 89.13 | 90.07 | 3,988,712 | +0.87(+0.98%) |
Mar 13, 2023 | 87.83 | 91.44 | 87.83 | 89.20 | 4,795,742 | +1.27(+1.44%) |
Mar 10, 2023 | 89.44 | 89.63 | 87.48 | 87.93 | 2,775,566 | -1.32(-1.48%) |
Mar 09, 2023 | 90.00 | 91.00 | 88.80 | 89.25 | 2,903,985 | -0.43(-0.48%) |
Mar 08, 2023 | 88.71 | 89.83 | 88.58 | 89.68 | 2,586,454 | +1.09(+1.23%) |
Mar 07, 2023 | 91.05 | 91.10 | 88.08 | 88.59 | 2,973,476 | -2.33(-2.56%) |
Mar 06, 2023 | 90.45 | 90.97 | 90.30 | 90.92 | 2,859,238 | +0.56(+0.62%) |
Mar 03, 2023 | 89.00 | 90.42 | 88.34 | 90.36 | 4,287,946 | +1.53(+1.73%) |
Mar 02, 2023 | 86.93 | 89.01 | 86.88 | 88.82 | 2,733,178 | +1.76(+2.02%) |
Mar 01, 2023 | 89.06 | 89.08 | 86.94 | 87.06 | 3,560,880 | -2.23(-2.49%) |
Feb 28, 2023 | 90.45 | 90.98 | 89.21 | 89.29 | 3,330,612 | -1.47(-1.62%) |
Feb 27, 2023 | 91.90 | 92.75 | 90.64 | 90.76 | 2,550,506 | -1.05(-1.15%) |
Feb 24, 2023 | 90.78 | 91.92 | 90.45 | 91.81 | 2,450,026 | +0.08(+0.08%) |
Feb 23, 2023 | 92.71 | 92.92 | 91.32 | 91.73 | 1,994,573 | -0.60(-0.65%) |
Feb 22, 2023 | 92.32 | 93.32 | 92.04 | 92.33 | 2,185,767 | -0.20(-0.21%) |
Feb 21, 2023 | 93.77 | 94.09 | 92.45 | 92.53 | 3,444,297 | -1.71(-1.82%) |
Feb 17, 2023 | 93.36 | 94.72 | 92.72 | 94.24 | 3,210,678 | +1.14(+1.22%) |
Feb 16, 2023 | 92.36 | 93.54 | 91.36 | 93.11 | 2,269,718 | +0.03(+0.04%) |
Feb 15, 2023 | 92.83 | 93.24 | 92.41 | 93.07 | 3,494,608 | -0.20(-0.21%) |
Feb 14, 2023 | 93.76 | 94.18 | 92.89 | 93.27 | 2,336,385 | -0.53(-0.57%) |
Feb 13, 2023 | 92.73 | 94.14 | 92.73 | 93.80 | 2,059,845 | +0.87(+0.94%) |
Feb 10, 2023 | 91.29 | 93.03 | 90.74 | 92.93 | 2,808,467 | +1.46(+1.60%) |
Feb 09, 2023 | 93.09 | 94.12 | 90.95 | 91.47 | 4,694,826 | -1.53(-1.64%) |
Feb 08, 2023 | 93.95 | 94.03 | 92.67 | 93.00 | 3,548,717 | -1.54(-1.63%) |
Feb 07, 2023 | 94.78 | 94.84 | 93.34 | 94.54 | 2,850,235 | -0.93(-0.97%) |
Feb 06, 2023 | 93.91 | 95.56 | 93.80 | 95.46 | 3,253,103 | +1.15(+1.22%) |
Feb 03, 2023 | 95.17 | 95.45 | 92.32 | 94.31 | 4,619,085 | -1.37(-1.43%) |
Feb 02, 2023 | 96.21 | 97.36 | 95.64 | 95.68 | 4,048,949 | -0.47(-0.49%) |
Feb 01, 2023 | 95.41 | 96.79 | 94.93 | 96.15 | 3,257,361 | +0.08(+0.09%) |
Jan 31, 2023 | 95.64 | 96.17 | 94.75 | 96.06 | 3,970,119 | +0.76(+0.80%) |
Jan 30, 2023 | 94.92 | 95.79 | 94.86 | 95.30 | 2,635,166 | +0.06(+0.06%) |
Jan 27, 2023 | 94.90 | 95.62 | 94.31 | 95.25 | 2,428,485 | +0.23(+0.24%) |
Jan 26, 2023 | 94.61 | 95.37 | 94.47 | 95.02 | 2,232,669 | -0.07(-0.08%) |
Jan 25, 2023 | 94.04 | 95.13 | 93.75 | 95.10 | 2,203,995 | +0.05(+0.05%) |
Jan 24, 2023 | 95.01 | 95.16 | 92.98 | 95.05 | 3,250,752 | +0.36(+0.38%) |
Jan 23, 2023 | 95.20 | 95.97 | 94.47 | 94.69 | 3,547,851 | -0.78(-0.82%) |
Jan 20, 2023 | 95.52 | 95.74 | 93.81 | 95.47 | 4,232,209 | -0.14(-0.15%) |
Jan 19, 2023 | 95.88 | 96.50 | 95.23 | 95.61 | 3,227,010 | -0.26(-0.27%) |
Jan 18, 2023 | 97.90 | 98.06 | 95.65 | 95.88 | 3,362,134 | -1.85(-1.89%) |
Jan 17, 2023 | 98.62 | 98.86 | 97.61 | 97.72 | 3,788,908 | -0.71(-0.72%) |
Jan 13, 2023 | 97.99 | 98.88 | 97.76 | 98.44 | 2,903,935 | -0.09(-0.10%) |
Jan 12, 2023 | 99.20 | 99.51 | 98.29 | 98.53 | 2,506,347 | -0.54(-0.55%) |
Jan 11, 2023 | 98.86 | 99.49 | 98.62 | 99.07 | 2,515,631 | +0.22(+0.22%) |
Jan 10, 2023 | 98.34 | 98.90 | 97.96 | 98.86 | 2,394,126 | +0.23(+0.23%) |
Jan 09, 2023 | 98.48 | 99.80 | 98.23 | 98.63 | 2,515,109 | +0.01(+0.01%) |
Jan 06, 2023 | 97.70 | 99.20 | 97.52 | 98.62 | 2,300,684 | +1.80(+1.86%) |
Jan 05, 2023 | 97.38 | 97.85 | 96.04 | 96.82 | 2,048,265 | -1.45(-1.48%) |
Jan 04, 2023 | 97.77 | 98.81 | 97.38 | 98.28 | 3,007,341 | +1.04(+1.07%) |