Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 97.27 | 100.41 | 97.00 | 100.22 | 491,698 | +3.86(+4.01%) |
Mar 30, 2023 | 98.06 | 98.56 | 96.22 | 96.36 | 494,829 | -0.44(-0.45%) |
Mar 29, 2023 | 97.64 | 97.74 | 95.74 | 96.80 | 525,340 | +0.57(+0.59%) |
Mar 28, 2023 | 95.42 | 97.44 | 95.28 | 96.23 | 409,829 | +0.78(+0.82%) |
Mar 27, 2023 | 96.70 | 97.33 | 94.78 | 95.45 | 351,746 | +0.05(+0.05%) |
Mar 24, 2023 | 94.06 | 96.13 | 92.68 | 95.40 | 441,177 | +0.33(+0.35%) |
Mar 23, 2023 | 95.49 | 97.10 | 93.58 | 95.07 | 535,243 | +0.49(+0.52%) |
Mar 22, 2023 | 98.79 | 99.35 | 94.49 | 94.58 | 364,009 | -4.17(-4.22%) |
Mar 21, 2023 | 96.40 | 99.07 | 96.40 | 98.75 | 520,056 | +3.68(+3.87%) |
Mar 20, 2023 | 94.47 | 96.13 | 94.10 | 95.07 | 429,202 | +0.72(+0.76%) |
Mar 17, 2023 | 95.69 | 96.03 | 93.12 | 94.35 | 1,084,858 | -2.14(-2.22%) |
Mar 16, 2023 | 93.76 | 97.23 | 92.94 | 96.49 | 440,568 | +1.95(+2.06%) |
Mar 15, 2023 | 94.97 | 96.01 | 93.29 | 94.54 | 555,172 | -2.62(-2.70%) |
Mar 14, 2023 | 100.02 | 100.27 | 95.85 | 97.16 | 530,184 | +0.16(+0.16%) |
Mar 13, 2023 | 95.83 | 99.10 | 94.64 | 97.00 | 659,593 | -0.87(-0.89%) |
Mar 10, 2023 | 100.42 | 100.42 | 95.86 | 97.87 | 459,353 | -2.33(-2.33%) |
Mar 09, 2023 | 101.30 | 102.51 | 100.10 | 100.20 | 598,068 | -1.35(-1.33%) |
Mar 08, 2023 | 100.82 | 101.61 | 99.38 | 101.55 | 333,661 | +1.13(+1.13%) |
Mar 07, 2023 | 102.23 | 103.11 | 100.40 | 100.42 | 386,353 | -1.65(-1.62%) |
Mar 06, 2023 | 106.64 | 106.64 | 101.92 | 102.07 | 696,621 | -4.36(-4.10%) |
Mar 03, 2023 | 104.59 | 107.02 | 103.67 | 106.43 | 538,993 | +3.01(+2.91%) |
Mar 02, 2023 | 99.82 | 103.51 | 99.52 | 103.42 | 566,660 | +2.22(+2.19%) |
Mar 01, 2023 | 102.42 | 103.84 | 101.17 | 101.20 | 505,992 | -1.65(-1.60%) |
Feb 28, 2023 | 103.07 | 104.43 | 102.53 | 102.85 | 725,738 | -0.07(-0.07%) |
Feb 27, 2023 | 105.30 | 105.80 | 102.85 | 102.92 | 507,712 | -1.08(-1.04%) |
Feb 24, 2023 | 104.68 | 104.85 | 102.28 | 104.00 | 610,853 | -3.07(-2.87%) |
Feb 23, 2023 | 108.44 | 108.70 | 105.46 | 107.07 | 647,767 | -0.65(-0.60%) |
Feb 22, 2023 | 106.79 | 108.92 | 106.79 | 107.72 | 503,667 | +0.63(+0.59%) |
Feb 21, 2023 | 111.67 | 111.83 | 106.81 | 107.09 | 646,805 | -6.84(-6.00%) |
Feb 17, 2023 | 115.15 | 115.15 | 111.82 | 113.93 | 857,820 | -2.09(-1.80%) |
Feb 16, 2023 | 115.29 | 117.87 | 114.44 | 116.02 | 489,597 | -2.19(-1.85%) |
Feb 15, 2023 | 115.72 | 118.39 | 115.40 | 118.21 | 475,205 | +1.06(+0.90%) |
Feb 14, 2023 | 118.58 | 119.00 | 115.56 | 117.15 | 547,979 | -2.60(-2.17%) |
Feb 13, 2023 | 115.28 | 119.97 | 115.28 | 119.75 | 600,210 | +3.98(+3.44%) |
Feb 10, 2023 | 121.68 | 123.54 | 115.45 | 115.77 | 971,865 | -5.70(-4.69%) |
Feb 09, 2023 | 122.06 | 123.52 | 120.57 | 121.47 | 684,823 | +0.42(+0.35%) |
Feb 08, 2023 | 122.40 | 123.94 | 120.38 | 121.05 | 572,782 | -2.43(-1.97%) |
Feb 07, 2023 | 120.69 | 123.90 | 119.84 | 123.48 | 432,588 | +1.73(+1.42%) |
Feb 06, 2023 | 122.67 | 123.86 | 120.08 | 121.75 | 582,098 | -3.51(-2.80%) |
Feb 03, 2023 | 124.47 | 127.52 | 124.22 | 125.26 | 441,987 | -2.50(-1.96%) |
Feb 02, 2023 | 124.93 | 130.63 | 124.56 | 127.76 | 795,640 | +4.27(+3.46%) |
Feb 01, 2023 | 119.45 | 124.34 | 118.01 | 123.49 | 563,677 | +3.43(+2.86%) |
Jan 31, 2023 | 116.77 | 120.80 | 115.89 | 120.06 | 813,186 | +4.39(+3.80%) |
Jan 30, 2023 | 115.92 | 117.80 | 115.53 | 115.67 | 615,519 | -2.29(-1.94%) |
Jan 27, 2023 | 116.00 | 118.30 | 115.41 | 117.96 | 455,389 | +0.63(+0.54%) |
Jan 26, 2023 | 118.58 | 119.70 | 115.39 | 117.33 | 420,508 | -1.26(-1.06%) |
Jan 25, 2023 | 115.14 | 118.62 | 115.14 | 118.59 | 298,411 | +1.99(+1.71%) |
Jan 24, 2023 | 115.88 | 117.00 | 114.27 | 116.60 | 363,511 | +0.59(+0.51%) |
Jan 23, 2023 | 115.39 | 116.70 | 114.86 | 116.01 | 394,734 | +1.41(+1.23%) |
Jan 20, 2023 | 111.68 | 114.69 | 109.94 | 114.60 | 408,580 | +3.23(+2.90%) |
Jan 19, 2023 | 111.73 | 112.34 | 109.94 | 111.37 | 660,209 | -1.25(-1.11%) |
Jan 18, 2023 | 112.20 | 114.16 | 111.37 | 112.62 | 677,385 | +1.44(+1.30%) |
Jan 17, 2023 | 111.22 | 114.42 | 109.34 | 111.18 | 1,498,305 | -7.47(-6.30%) |
Jan 13, 2023 | 117.29 | 119.84 | 117.29 | 118.65 | 461,141 | -0.47(-0.39%) |
Jan 12, 2023 | 119.19 | 119.85 | 117.55 | 119.12 | 642,082 | +0.53(+0.45%) |
Jan 11, 2023 | 115.85 | 118.67 | 114.50 | 118.59 | 559,922 | +3.44(+2.99%) |
Jan 10, 2023 | 111.40 | 115.33 | 110.87 | 115.15 | 476,758 | +2.95(+2.63%) |
Jan 09, 2023 | 115.20 | 115.29 | 111.96 | 112.20 | 639,884 | -2.03(-1.78%) |
Jan 06, 2023 | 113.72 | 114.74 | 112.07 | 114.23 | 838,997 | +1.19(+1.05%) |
Jan 05, 2023 | 111.51 | 113.33 | 109.90 | 113.04 | 682,624 | -0.26(-0.23%) |
Jan 04, 2023 | 109.05 | 114.17 | 107.85 | 113.30 | 894,574 | +6.44(+6.03%) |