Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 94.36 | 97.06 | 94.28 | 96.84 | 5,571,249 | +2.44(+2.58%) |
Mar 30, 2023 | 95.22 | 95.34 | 94.26 | 94.40 | 1,830,799 | -0.53(-0.55%) |
Mar 29, 2023 | 95.69 | 95.76 | 94.06 | 94.93 | 2,391,143 | +0.06(+0.06%) |
Mar 28, 2023 | 94.70 | 95.83 | 94.55 | 94.87 | 2,238,660 | +0.41(+0.43%) |
Mar 27, 2023 | 96.36 | 96.72 | 94.30 | 94.46 | 2,487,643 | -1.63(-1.69%) |
Mar 24, 2023 | 95.26 | 96.65 | 93.87 | 96.09 | 2,850,096 | +0.64(+0.68%) |
Mar 23, 2023 | 96.08 | 98.54 | 94.85 | 95.44 | 3,488,565 | +0.57(+0.60%) |
Mar 22, 2023 | 95.37 | 96.99 | 94.81 | 94.88 | 4,731,377 | -1.12(-1.17%) |
Mar 21, 2023 | 96.35 | 97.05 | 95.13 | 96.00 | 4,019,924 | +0.21(+0.22%) |
Mar 20, 2023 | 96.23 | 97.35 | 95.47 | 95.79 | 2,872,746 | -0.80(-0.83%) |
Mar 17, 2023 | 97.55 | 97.55 | 95.73 | 96.59 | 3,069,232 | -0.63(-0.65%) |
Mar 16, 2023 | 95.06 | 97.89 | 94.30 | 97.23 | 3,433,054 | +1.78(+1.87%) |
Mar 15, 2023 | 96.44 | 98.13 | 94.36 | 95.44 | 3,858,388 | -1.23(-1.27%) |
Mar 14, 2023 | 95.69 | 97.78 | 95.58 | 96.67 | 3,263,001 | +1.91(+2.02%) |
Mar 13, 2023 | 91.72 | 96.23 | 91.70 | 94.76 | 4,518,168 | +1.48(+1.58%) |
Mar 10, 2023 | 94.38 | 96.51 | 92.22 | 93.28 | 4,696,727 | -0.83(-0.88%) |
Mar 09, 2023 | 93.33 | 95.74 | 93.23 | 94.11 | 4,970,960 | +1.14(+1.23%) |
Mar 08, 2023 | 91.03 | 93.01 | 90.52 | 92.97 | 3,238,073 | +2.60(+2.87%) |
Mar 07, 2023 | 91.50 | 91.91 | 90.06 | 90.38 | 1,942,640 | -0.29(-0.32%) |
Mar 06, 2023 | 91.14 | 92.03 | 90.40 | 90.67 | 2,341,620 | -1.31(-1.42%) |
Mar 03, 2023 | 91.26 | 92.39 | 90.44 | 91.97 | 2,767,970 | +1.97(+2.19%) |
Mar 02, 2023 | 89.20 | 90.47 | 88.28 | 90.00 | 2,670,966 | -0.10(-0.11%) |
Mar 01, 2023 | 91.27 | 92.25 | 90.05 | 90.10 | 1,949,204 | -1.58(-1.72%) |
Feb 28, 2023 | 90.54 | 92.01 | 90.52 | 91.68 | 2,076,699 | +0.98(+1.08%) |
Feb 27, 2023 | 91.52 | 91.96 | 90.19 | 90.69 | 1,892,449 | +0.33(+0.36%) |
Feb 24, 2023 | 89.40 | 91.02 | 89.03 | 90.37 | 2,472,467 | -1.09(-1.19%) |
Feb 23, 2023 | 90.82 | 91.76 | 89.78 | 91.46 | 2,159,028 | +1.11(+1.23%) |
Feb 22, 2023 | 90.29 | 91.21 | 89.75 | 90.35 | 3,655,789 | +0.87(+0.98%) |
Feb 21, 2023 | 91.16 | 92.88 | 89.29 | 89.48 | 4,804,774 | -4.08(-4.37%) |
Feb 17, 2023 | 95.45 | 95.59 | 92.34 | 93.56 | 5,072,987 | -2.75(-2.85%) |
Feb 16, 2023 | 96.88 | 97.13 | 95.53 | 96.31 | 3,404,477 | -2.07(-2.11%) |
Feb 15, 2023 | 97.10 | 99.10 | 96.88 | 98.38 | 2,462,082 | +0.07(+0.07%) |
Feb 14, 2023 | 98.58 | 99.74 | 97.73 | 98.31 | 2,284,527 | -1.34(-1.34%) |
Feb 13, 2023 | 97.79 | 99.74 | 97.42 | 99.65 | 2,556,731 | +1.91(+1.96%) |
Feb 10, 2023 | 96.31 | 97.92 | 96.25 | 97.73 | 2,408,136 | +0.87(+0.90%) |
Feb 09, 2023 | 98.05 | 98.34 | 96.78 | 96.86 | 2,595,817 | +0.30(+0.31%) |
Feb 08, 2023 | 98.03 | 98.29 | 95.91 | 96.56 | 3,284,370 | -2.02(-2.05%) |
Feb 07, 2023 | 96.40 | 99.13 | 96.21 | 98.59 | 2,626,404 | +1.26(+1.29%) |
Feb 06, 2023 | 97.73 | 98.10 | 96.33 | 97.33 | 3,197,840 | -1.03(-1.05%) |
Feb 03, 2023 | 99.01 | 100.50 | 98.10 | 98.36 | 2,685,841 | -3.43(-3.37%) |
Feb 02, 2023 | 100.26 | 102.97 | 99.91 | 101.79 | 3,088,070 | +3.01(+3.04%) |
Feb 01, 2023 | 96.90 | 99.74 | 95.45 | 98.78 | 2,936,326 | +1.20(+1.23%) |
Jan 31, 2023 | 94.70 | 97.62 | 94.35 | 97.59 | 4,127,922 | +3.82(+4.07%) |
Jan 30, 2023 | 94.56 | 96.08 | 93.70 | 93.77 | 2,697,203 | -1.67(-1.75%) |
Jan 27, 2023 | 95.24 | 96.23 | 94.89 | 95.44 | 2,117,802 | -0.29(-0.30%) |
Jan 26, 2023 | 94.98 | 96.28 | 93.80 | 95.73 | 2,251,048 | +1.32(+1.39%) |
Jan 25, 2023 | 94.48 | 95.14 | 93.83 | 94.41 | 2,816,345 | -1.50(-1.57%) |
Jan 24, 2023 | 96.01 | 97.82 | 94.48 | 95.92 | 4,092,538 | +1.31(+1.38%) |
Jan 23, 2023 | 92.77 | 94.94 | 92.70 | 94.61 | 3,176,123 | +1.19(+1.27%) |
Jan 20, 2023 | 91.60 | 93.50 | 89.82 | 93.42 | 2,586,965 | +2.43(+2.67%) |
Jan 19, 2023 | 92.89 | 93.16 | 90.85 | 90.99 | 3,214,048 | -2.66(-2.84%) |
Jan 18, 2023 | 95.43 | 96.23 | 93.33 | 93.65 | 2,461,737 | -0.64(-0.68%) |
Jan 17, 2023 | 93.54 | 94.42 | 93.24 | 94.29 | 2,181,221 | +0.40(+0.42%) |
Jan 13, 2023 | 91.86 | 94.74 | 91.86 | 93.90 | 2,475,600 | -0.62(-0.66%) |
Jan 12, 2023 | 94.63 | 95.50 | 91.95 | 94.52 | 2,852,025 | -0.03(-0.03%) |
Jan 11, 2023 | 93.34 | 94.81 | 92.69 | 94.55 | 3,023,275 | +2.02(+2.18%) |
Jan 10, 2023 | 91.07 | 92.66 | 90.64 | 92.53 | 1,837,985 | +0.80(+0.87%) |
Jan 09, 2023 | 92.61 | 93.53 | 91.43 | 91.73 | 2,295,310 | -0.80(-0.87%) |
Jan 06, 2023 | 91.82 | 93.03 | 91.38 | 92.53 | 2,110,200 | +1.26(+1.38%) |
Jan 05, 2023 | 89.42 | 91.35 | 88.77 | 91.28 | 2,586,880 | +0.66(+0.73%) |
Jan 04, 2023 | 90.96 | 91.78 | 90.26 | 90.62 | 2,550,376 | +0.95(+1.06%) |