Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 100.30 | 101.79 | 99.97 | 101.57 | 941,727 | +0.69(+0.68%) |
Mar 30, 2023 | 101.18 | 101.71 | 100.18 | 100.88 | 1,003,259 | +0.69(+0.69%) |
Mar 29, 2023 | 99.17 | 101.11 | 98.32 | 100.19 | 995,473 | +2.58(+2.64%) |
Mar 28, 2023 | 97.95 | 98.20 | 96.10 | 97.61 | 1,018,364 | -0.91(-0.92%) |
Mar 27, 2023 | 101.55 | 101.62 | 97.83 | 98.52 | 1,057,558 | -2.40(-2.38%) |
Mar 24, 2023 | 101.80 | 102.48 | 100.13 | 100.92 | 1,218,846 | -1.50(-1.46%) |
Mar 23, 2023 | 100.99 | 104.03 | 100.66 | 102.42 | 1,202,477 | +2.95(+2.97%) |
Mar 22, 2023 | 100.75 | 103.08 | 99.39 | 99.47 | 904,324 | -1.45(-1.44%) |
Mar 21, 2023 | 100.06 | 101.69 | 99.38 | 100.92 | 883,096 | +1.71(+1.72%) |
Mar 20, 2023 | 97.07 | 99.52 | 96.00 | 99.21 | 915,268 | +2.56(+2.65%) |
Mar 17, 2023 | 97.65 | 97.92 | 95.91 | 96.65 | 1,628,014 | -0.50(-0.51%) |
Mar 16, 2023 | 93.50 | 97.61 | 93.50 | 97.15 | 1,926,295 | +3.08(+3.27%) |
Mar 15, 2023 | 94.44 | 95.10 | 92.38 | 94.07 | 1,136,129 | -2.21(-2.30%) |
Mar 14, 2023 | 96.51 | 97.94 | 95.01 | 96.28 | 1,364,390 | +1.61(+1.70%) |
Mar 13, 2023 | 94.11 | 96.87 | 93.13 | 94.67 | 1,209,743 | -0.66(-0.69%) |
Mar 10, 2023 | 98.21 | 98.25 | 94.74 | 95.33 | 1,199,285 | -2.21(-2.27%) |
Mar 09, 2023 | 100.83 | 102.08 | 97.38 | 97.54 | 1,751,344 | -3.79(-3.74%) |
Mar 08, 2023 | 100.70 | 102.03 | 100.25 | 101.33 | 1,075,533 | +1.28(+1.28%) |
Mar 07, 2023 | 100.63 | 101.08 | 98.80 | 100.05 | 1,510,030 | -0.70(-0.69%) |
Mar 06, 2023 | 102.78 | 103.38 | 100.55 | 100.75 | 1,736,476 | -1.95(-1.90%) |
Mar 03, 2023 | 101.47 | 103.03 | 100.00 | 102.70 | 1,166,188 | +1.46(+1.44%) |
Mar 02, 2023 | 99.03 | 101.92 | 98.19 | 101.24 | 1,011,570 | +0.79(+0.79%) |
Mar 01, 2023 | 101.09 | 102.87 | 99.98 | 100.45 | 1,090,688 | -0.44(-0.44%) |
Feb 28, 2023 | 99.47 | 101.96 | 99.26 | 100.89 | 1,267,833 | +0.86(+0.86%) |
Feb 27, 2023 | 102.11 | 102.20 | 99.89 | 100.03 | 945,570 | -0.64(-0.64%) |
Feb 24, 2023 | 101.16 | 101.45 | 99.76 | 100.67 | 1,145,069 | -2.41(-2.34%) |
Feb 23, 2023 | 102.61 | 103.88 | 100.75 | 103.08 | 1,441,470 | +2.87(+2.86%) |
Feb 22, 2023 | 100.65 | 101.56 | 99.59 | 100.21 | 882,385 | -0.11(-0.11%) |
Feb 21, 2023 | 101.84 | 103.21 | 100.19 | 100.32 | 1,555,502 | -2.76(-2.68%) |
Feb 17, 2023 | 104.04 | 104.34 | 102.31 | 103.08 | 972,276 | -1.36(-1.30%) |
Feb 16, 2023 | 104.02 | 106.05 | 103.87 | 104.44 | 978,075 | -0.83(-0.79%) |
Feb 15, 2023 | 105.26 | 105.36 | 103.33 | 105.27 | 967,250 | -1.16(-1.09%) |
Feb 14, 2023 | 104.68 | 106.91 | 103.65 | 106.43 | 930,653 | +1.01(+0.96%) |
Feb 13, 2023 | 103.82 | 105.92 | 103.22 | 105.42 | 1,440,378 | +2.11(+2.04%) |
Feb 10, 2023 | 105.30 | 105.75 | 102.62 | 103.31 | 1,248,592 | -2.64(-2.49%) |
Feb 09, 2023 | 107.12 | 108.61 | 105.23 | 105.95 | 1,135,467 | +0.08(+0.08%) |
Feb 08, 2023 | 107.34 | 108.57 | 105.69 | 105.87 | 1,385,190 | -2.69(-2.48%) |
Feb 07, 2023 | 102.55 | 109.68 | 102.55 | 108.56 | 2,480,983 | +6.32(+6.18%) |
Feb 06, 2023 | 105.26 | 106.31 | 102.01 | 102.24 | 1,593,904 | -4.64(-4.34%) |
Feb 03, 2023 | 105.29 | 109.54 | 104.69 | 106.88 | 2,582,153 | -0.09(-0.08%) |
Feb 02, 2023 | 110.41 | 110.41 | 102.60 | 106.97 | 3,849,133 | -6.56(-5.78%) |
Feb 01, 2023 | 109.26 | 114.59 | 108.95 | 113.53 | 3,158,482 | +4.87(+4.48%) |
Jan 31, 2023 | 106.73 | 108.72 | 106.63 | 108.66 | 1,412,214 | +0.97(+0.90%) |
Jan 30, 2023 | 109.89 | 110.75 | 107.59 | 107.69 | 1,485,573 | -3.92(-3.51%) |
Jan 27, 2023 | 111.30 | 112.98 | 111.00 | 111.61 | 725,192 | -0.92(-0.82%) |
Jan 26, 2023 | 111.41 | 112.76 | 110.61 | 112.53 | 1,275,335 | +2.42(+2.20%) |
Jan 25, 2023 | 106.18 | 110.38 | 106.11 | 110.11 | 1,176,264 | +2.00(+1.85%) |
Jan 24, 2023 | 108.24 | 110.37 | 107.53 | 108.11 | 1,182,935 | -1.32(-1.21%) |
Jan 23, 2023 | 103.83 | 109.69 | 103.49 | 109.43 | 1,844,290 | +7.04(+6.88%) |
Jan 20, 2023 | 100.16 | 102.48 | 98.66 | 102.39 | 1,036,894 | +3.60(+3.64%) |
Jan 19, 2023 | 100.03 | 100.31 | 98.28 | 98.79 | 1,297,744 | -2.18(-2.16%) |
Jan 18, 2023 | 102.28 | 104.72 | 100.93 | 100.97 | 1,208,583 | -0.30(-0.30%) |
Jan 17, 2023 | 100.20 | 102.89 | 100.06 | 101.27 | 1,526,358 | +0.87(+0.87%) |
Jan 13, 2023 | 98.48 | 100.46 | 98.13 | 100.40 | 747,954 | +0.74(+0.74%) |
Jan 12, 2023 | 99.69 | 100.52 | 97.94 | 99.66 | 952,226 | +0.61(+0.62%) |
Jan 11, 2023 | 96.20 | 99.10 | 95.06 | 99.05 | 899,609 | +2.87(+2.98%) |
Jan 10, 2023 | 94.65 | 96.56 | 93.76 | 96.18 | 964,719 | +0.97(+1.02%) |
Jan 09, 2023 | 95.00 | 97.24 | 94.70 | 95.21 | 1,361,350 | +1.86(+1.99%) |
Jan 06, 2023 | 90.80 | 93.94 | 90.17 | 93.35 | 1,162,254 | +3.06(+3.39%) |
Jan 05, 2023 | 90.20 | 91.86 | 89.56 | 90.29 | 1,206,814 | -0.71(-0.78%) |
Jan 04, 2023 | 90.82 | 91.54 | 89.66 | 91.00 | 1,168,833 | +1.86(+2.09%) |