Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 100.99 | 102.15 | 100.73 | 101.97 | 26,493,004 | +1.51(+1.50%) |
Mar 30, 2023 | 100.14 | 100.70 | 99.96 | 100.46 | 14,930,664 | +0.46(+0.46%) |
Mar 29, 2023 | 99.41 | 100.13 | 99.31 | 100.00 | 17,528,748 | -0.20(-0.20%) |
Mar 28, 2023 | 99.93 | 100.35 | 99.72 | 100.20 | 18,558,900 | +0.18(+0.18%) |
Mar 27, 2023 | 100.70 | 101.38 | 100.01 | 100.02 | 23,181,058 | -2.41(-2.35%) |
Mar 24, 2023 | 102.66 | 102.98 | 101.86 | 102.43 | 24,678,862 | +0.43(+0.42%) |
Mar 23, 2023 | 101.00 | 102.14 | 100.48 | 102.00 | 26,564,478 | +0.00(+0.00%) |
Mar 22, 2023 | 100.33 | 102.05 | 100.12 | 102.00 | 27,514,220 | +1.34(+1.33%) |
Mar 21, 2023 | 100.73 | 101.06 | 100.21 | 100.66 | 19,741,512 | -0.87(-0.86%) |
Mar 20, 2023 | 102.46 | 102.53 | 101.34 | 101.53 | 25,287,544 | -0.90(-0.88%) |
Mar 17, 2023 | 102.24 | 103.27 | 102.06 | 102.43 | 39,775,048 | +1.51(+1.50%) |
Mar 16, 2023 | 102.94 | 103.56 | 100.69 | 100.91 | 44,954,888 | -0.80(-0.78%) |
Mar 15, 2023 | 102.36 | 103.25 | 100.99 | 101.71 | 47,107,660 | +1.93(+1.93%) |
Mar 14, 2023 | 100.79 | 101.24 | 99.46 | 99.78 | 40,070,840 | -1.67(-1.64%) |
Mar 13, 2023 | 103.72 | 104.58 | 100.69 | 101.45 | 53,913,584 | +0.23(+0.23%) |
Mar 10, 2023 | 99.73 | 101.32 | 99.70 | 101.22 | 45,817,492 | +3.37(+3.45%) |
Mar 09, 2023 | 97.35 | 98.28 | 97.14 | 97.85 | 22,445,634 | +0.24(+0.25%) |
Mar 08, 2023 | 98.16 | 98.71 | 97.22 | 97.61 | 21,102,980 | +0.10(+0.10%) |
Mar 07, 2023 | 97.26 | 98.13 | 96.71 | 97.51 | 24,082,292 | +0.59(+0.61%) |
Mar 06, 2023 | 97.99 | 98.11 | 96.81 | 96.92 | 17,339,724 | -0.76(-0.78%) |
Mar 03, 2023 | 96.75 | 97.68 | 96.41 | 97.67 | 32,229,062 | +2.31(+2.42%) |
Mar 02, 2023 | 94.96 | 95.52 | 94.79 | 95.36 | 24,789,500 | -0.85(-0.89%) |
Mar 01, 2023 | 96.65 | 96.85 | 95.82 | 96.22 | 19,812,044 | -1.05(-1.07%) |
Feb 28, 2023 | 96.17 | 97.27 | 95.89 | 97.26 | 15,635,516 | +0.44(+0.45%) |
Feb 27, 2023 | 96.86 | 97.25 | 96.50 | 96.82 | 14,858,129 | +0.27(+0.28%) |
Feb 24, 2023 | 97.00 | 97.34 | 96.16 | 96.55 | 22,382,514 | -1.27(-1.30%) |
Feb 23, 2023 | 97.10 | 98.10 | 97.03 | 97.83 | 16,688,360 | +0.95(+0.98%) |
Feb 22, 2023 | 96.57 | 97.24 | 96.53 | 96.88 | 15,975,203 | +0.88(+0.92%) |
Feb 21, 2023 | 96.58 | 96.77 | 95.89 | 96.00 | 23,759,748 | -1.90(-1.94%) |
Feb 17, 2023 | 96.68 | 97.90 | 96.55 | 97.90 | 20,455,512 | +0.76(+0.78%) |
Feb 16, 2023 | 97.61 | 97.75 | 96.90 | 97.15 | 20,130,756 | -1.40(-1.42%) |
Feb 15, 2023 | 99.02 | 99.40 | 98.01 | 98.54 | 15,946,753 | -0.93(-0.93%) |
Feb 14, 2023 | 99.64 | 100.25 | 98.62 | 99.47 | 16,139,976 | -0.23(-0.23%) |
Feb 13, 2023 | 99.17 | 99.85 | 99.05 | 99.70 | 13,720,594 | +0.83(+0.84%) |
Feb 10, 2023 | 99.83 | 99.87 | 98.61 | 98.87 | 17,357,526 | -1.12(-1.12%) |
Feb 09, 2023 | 101.81 | 101.96 | 99.82 | 99.99 | 21,394,654 | -0.96(-0.95%) |
Feb 08, 2023 | 100.45 | 100.96 | 99.82 | 100.94 | 14,144,028 | +0.48(+0.48%) |
Feb 07, 2023 | 100.72 | 101.58 | 100.41 | 100.47 | 19,108,346 | -0.81(-0.80%) |
Feb 06, 2023 | 101.12 | 101.66 | 101.06 | 101.28 | 15,871,322 | -0.75(-0.74%) |
Feb 03, 2023 | 102.10 | 102.42 | 101.44 | 102.03 | 21,562,548 | -1.55(-1.50%) |
Feb 02, 2023 | 104.16 | 104.57 | 103.36 | 103.58 | 20,432,400 | +0.13(+0.13%) |
Feb 01, 2023 | 102.85 | 103.84 | 101.77 | 103.45 | 26,429,680 | +1.23(+1.20%) |
Jan 31, 2023 | 102.04 | 102.32 | 100.98 | 102.22 | 14,360,414 | +0.81(+0.80%) |
Jan 30, 2023 | 101.54 | 102.21 | 101.28 | 101.41 | 12,030,603 | -0.37(-0.37%) |
Jan 27, 2023 | 101.28 | 102.02 | 101.21 | 101.78 | 12,419,174 | -0.26(-0.25%) |
Jan 26, 2023 | 102.19 | 102.68 | 101.57 | 102.04 | 16,287,737 | -0.48(-0.47%) |
Jan 25, 2023 | 102.41 | 102.92 | 101.71 | 102.52 | 12,479,743 | +0.25(+0.24%) |
Jan 24, 2023 | 101.22 | 102.49 | 100.52 | 102.27 | 17,206,482 | +1.45(+1.44%) |
Jan 23, 2023 | 100.69 | 101.29 | 100.62 | 100.82 | 13,584,296 | -0.48(-0.47%) |
Jan 20, 2023 | 102.02 | 102.29 | 101.21 | 101.29 | 23,856,102 | -1.67(-1.62%) |
Jan 19, 2023 | 103.11 | 103.36 | 102.48 | 102.96 | 18,024,136 | -0.65(-0.63%) |
Jan 18, 2023 | 103.45 | 103.75 | 102.17 | 103.61 | 37,205,816 | +2.45(+2.42%) |
Jan 17, 2023 | 100.79 | 101.73 | 100.77 | 101.16 | 14,573,191 | -0.66(-0.65%) |
Jan 13, 2023 | 102.15 | 102.82 | 101.47 | 101.82 | 18,610,498 | -0.96(-0.94%) |
Jan 12, 2023 | 100.93 | 102.83 | 99.73 | 102.78 | 33,567,192 | +1.98(+1.97%) |
Jan 11, 2023 | 100.12 | 100.84 | 99.86 | 100.80 | 19,652,236 | +1.61(+1.62%) |
Jan 10, 2023 | 99.70 | 99.98 | 98.72 | 99.19 | 21,535,356 | -1.67(-1.65%) |
Jan 09, 2023 | 99.59 | 101.04 | 99.45 | 100.86 | 22,505,416 | +0.53(+0.53%) |
Jan 06, 2023 | 97.96 | 100.44 | 97.90 | 100.32 | 28,804,494 | +1.81(+1.84%) |
Jan 05, 2023 | 97.16 | 98.52 | 97.08 | 98.51 | 15,474,388 | +0.41(+0.42%) |
Jan 04, 2023 | 98.45 | 98.70 | 97.49 | 98.10 | 22,722,630 | +1.33(+1.37%) |