Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.47 | 100.20 | 95.94 | 99.80 | 768,329 | +3.75(+3.90%) |
Mar 30, 2023 | 96.49 | 97.01 | 95.38 | 96.05 | 338,484 | +0.88(+0.92%) |
Mar 29, 2023 | 94.54 | 95.93 | 94.10 | 95.17 | 336,230 | +1.87(+2.00%) |
Mar 28, 2023 | 94.85 | 95.39 | 92.50 | 93.30 | 444,976 | -2.22(-2.32%) |
Mar 27, 2023 | 95.17 | 96.38 | 93.84 | 95.52 | 932,859 | +0.85(+0.90%) |
Mar 24, 2023 | 96.35 | 97.07 | 94.17 | 94.67 | 594,193 | -2.27(-2.34%) |
Mar 23, 2023 | 93.48 | 97.40 | 92.41 | 96.94 | 788,858 | +4.74(+5.14%) |
Mar 22, 2023 | 94.30 | 95.60 | 92.20 | 92.20 | 543,408 | -2.20(-2.33%) |
Mar 21, 2023 | 91.73 | 95.70 | 91.33 | 94.40 | 1,021,884 | +6.02(+6.81%) |
Mar 20, 2023 | 89.11 | 89.20 | 86.93 | 88.38 | 522,637 | -0.88(-0.99%) |
Mar 17, 2023 | 90.41 | 90.88 | 87.17 | 89.26 | 555,140 | -0.78(-0.87%) |
Mar 16, 2023 | 87.30 | 90.17 | 86.53 | 90.04 | 417,766 | +2.93(+3.36%) |
Mar 15, 2023 | 87.68 | 87.90 | 85.19 | 87.11 | 449,337 | -1.70(-1.91%) |
Mar 14, 2023 | 88.36 | 90.10 | 87.80 | 88.81 | 537,843 | +2.70(+3.14%) |
Mar 13, 2023 | 85.44 | 88.96 | 83.73 | 86.11 | 521,143 | -0.30(-0.35%) |
Mar 10, 2023 | 88.25 | 89.30 | 84.14 | 86.41 | 975,098 | -3.29(-3.67%) |
Mar 09, 2023 | 93.04 | 94.70 | 89.01 | 89.70 | 652,603 | -3.34(-3.59%) |
Mar 08, 2023 | 94.84 | 95.47 | 91.62 | 93.04 | 742,472 | -2.10(-2.21%) |
Mar 07, 2023 | 93.92 | 97.99 | 93.50 | 95.14 | 904,561 | +1.58(+1.69%) |
Mar 06, 2023 | 94.22 | 95.50 | 92.99 | 93.56 | 568,505 | -0.40(-0.43%) |
Mar 03, 2023 | 90.24 | 93.99 | 90.11 | 93.96 | 623,111 | +3.90(+4.33%) |
Mar 02, 2023 | 87.26 | 90.07 | 86.71 | 90.06 | 795,259 | +2.21(+2.52%) |
Mar 01, 2023 | 90.00 | 90.58 | 87.20 | 87.85 | 1,065,673 | -2.68(-2.96%) |
Feb 28, 2023 | 89.41 | 91.30 | 88.52 | 90.53 | 806,831 | +0.53(+0.59%) |
Feb 27, 2023 | 89.70 | 91.40 | 88.93 | 90.00 | 657,209 | +0.70(+0.78%) |
Feb 24, 2023 | 90.78 | 91.48 | 87.91 | 89.30 | 859,095 | -3.54(-3.81%) |
Feb 23, 2023 | 92.31 | 93.43 | 90.09 | 92.84 | 1,174,316 | +1.94(+2.13%) |
Feb 22, 2023 | 91.81 | 95.25 | 90.31 | 90.90 | 4,464,734 | +10.03(+12.40%) |
Feb 21, 2023 | 82.89 | 83.49 | 80.76 | 80.87 | 1,303,102 | -4.53(-5.30%) |
Feb 17, 2023 | 86.31 | 86.78 | 83.35 | 85.40 | 636,554 | -1.16(-1.34%) |
Feb 16, 2023 | 88.29 | 89.34 | 86.11 | 86.56 | 668,182 | -4.46(-4.90%) |
Feb 15, 2023 | 87.10 | 91.07 | 85.56 | 91.02 | 649,833 | +4.09(+4.70%) |
Feb 14, 2023 | 84.49 | 89.08 | 82.86 | 86.93 | 382,959 | +1.32(+1.54%) |
Feb 13, 2023 | 84.68 | 86.84 | 84.05 | 85.61 | 441,066 | +0.94(+1.11%) |
Feb 10, 2023 | 85.55 | 86.01 | 83.85 | 84.67 | 400,033 | -2.29(-2.63%) |
Feb 09, 2023 | 89.59 | 90.86 | 86.69 | 86.96 | 437,209 | -1.46(-1.65%) |
Feb 08, 2023 | 90.54 | 91.53 | 87.90 | 88.42 | 349,309 | -2.45(-2.70%) |
Feb 07, 2023 | 88.40 | 90.99 | 86.65 | 90.87 | 592,903 | +2.19(+2.47%) |
Feb 06, 2023 | 88.28 | 89.97 | 87.76 | 88.68 | 507,162 | -1.76(-1.95%) |
Feb 03, 2023 | 92.91 | 95.05 | 90.08 | 90.44 | 759,911 | -6.48(-6.69%) |
Feb 02, 2023 | 93.10 | 97.08 | 93.10 | 96.92 | 1,252,057 | +6.41(+7.08%) |
Feb 01, 2023 | 86.73 | 90.87 | 85.04 | 90.51 | 769,504 | +3.53(+4.06%) |
Jan 31, 2023 | 85.85 | 87.41 | 85.41 | 86.98 | 478,863 | +1.26(+1.47%) |
Jan 30, 2023 | 87.04 | 87.56 | 84.67 | 85.72 | 397,998 | -2.55(-2.89%) |
Jan 27, 2023 | 87.22 | 89.51 | 86.83 | 88.27 | 578,598 | +0.75(+0.86%) |
Jan 26, 2023 | 87.85 | 88.71 | 85.00 | 87.52 | 338,687 | +2.04(+2.39%) |
Jan 25, 2023 | 86.23 | 86.47 | 83.11 | 85.48 | 512,344 | -1.36(-1.57%) |
Jan 24, 2023 | 87.37 | 89.06 | 86.61 | 86.84 | 407,321 | -1.60(-1.81%) |
Jan 23, 2023 | 86.01 | 89.34 | 85.95 | 88.44 | 803,493 | +2.86(+3.34%) |
Jan 20, 2023 | 82.76 | 85.60 | 81.69 | 85.58 | 451,516 | +3.70(+4.52%) |
Jan 19, 2023 | 82.01 | 82.92 | 80.57 | 81.88 | 578,126 | -1.03(-1.24%) |
Jan 18, 2023 | 84.75 | 86.83 | 82.90 | 82.91 | 610,858 | -1.14(-1.36%) |
Jan 17, 2023 | 83.00 | 84.65 | 81.22 | 84.05 | 575,863 | +0.95(+1.14%) |
Jan 13, 2023 | 80.03 | 83.41 | 80.00 | 83.10 | 681,798 | +1.36(+1.66%) |
Jan 12, 2023 | 81.08 | 82.12 | 77.40 | 81.74 | 884,731 | +3.63(+4.65%) |
Jan 11, 2023 | 76.11 | 78.33 | 76.11 | 78.11 | 525,851 | +1.26(+1.64%) |
Jan 10, 2023 | 76.95 | 78.70 | 76.41 | 76.85 | 563,938 | -0.22(-0.29%) |
Jan 09, 2023 | 76.20 | 78.74 | 75.85 | 77.07 | 1,148,655 | +2.45(+3.28%) |
Jan 06, 2023 | 75.13 | 75.28 | 70.28 | 74.62 | 733,592 | -0.30(-0.40%) |
Jan 05, 2023 | 77.48 | 78.20 | 74.26 | 74.92 | 1,077,681 | -3.29(-4.21%) |
Jan 04, 2023 | 76.74 | 78.40 | 75.31 | 78.21 | 600,405 | +2.70(+3.58%) |