Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 104.19 | 105.25 | 103.59 | 104.68 | 541,301 | +1.10(+1.06%) |
Mar 30, 2023 | 104.32 | 104.94 | 103.19 | 103.58 | 324,120 | -0.51(-0.49%) |
Mar 29, 2023 | 104.33 | 104.58 | 102.80 | 104.09 | 318,022 | +0.13(+0.12%) |
Mar 28, 2023 | 102.52 | 104.34 | 102.21 | 103.96 | 296,014 | +1.20(+1.17%) |
Mar 27, 2023 | 104.25 | 104.78 | 102.20 | 102.76 | 574,982 | -0.97(-0.93%) |
Mar 24, 2023 | 105.03 | 105.03 | 102.64 | 103.73 | 492,853 | +0.15(+0.14%) |
Mar 23, 2023 | 105.53 | 105.57 | 101.84 | 103.58 | 446,827 | -1.07(-1.02%) |
Mar 22, 2023 | 103.82 | 106.56 | 103.20 | 104.65 | 428,970 | +1.03(+1.00%) |
Mar 21, 2023 | 105.51 | 106.19 | 102.92 | 103.62 | 545,554 | -1.01(-0.97%) |
Mar 20, 2023 | 102.01 | 105.43 | 101.20 | 104.63 | 649,430 | +2.62(+2.57%) |
Mar 17, 2023 | 104.65 | 105.43 | 99.97 | 102.01 | 6,105,011 | -3.14(-2.99%) |
Mar 16, 2023 | 102.11 | 105.51 | 101.41 | 105.16 | 570,451 | +1.99(+1.93%) |
Mar 15, 2023 | 101.11 | 103.24 | 100.24 | 103.17 | 916,224 | +0.77(+0.76%) |
Mar 14, 2023 | 102.11 | 104.62 | 101.23 | 102.39 | 758,499 | +1.61(+1.60%) |
Mar 13, 2023 | 97.07 | 101.35 | 96.51 | 100.78 | 835,953 | +2.88(+2.95%) |
Mar 10, 2023 | 99.29 | 100.62 | 97.66 | 97.90 | 597,687 | -1.51(-1.52%) |
Mar 09, 2023 | 102.76 | 103.20 | 99.39 | 99.41 | 540,378 | -2.94(-2.87%) |
Mar 08, 2023 | 101.68 | 102.53 | 101.17 | 102.35 | 403,550 | +0.67(+0.66%) |
Mar 07, 2023 | 102.10 | 103.81 | 101.27 | 101.67 | 461,101 | -0.48(-0.47%) |
Mar 06, 2023 | 102.82 | 104.94 | 101.86 | 102.15 | 858,891 | +0.91(+0.90%) |
Mar 03, 2023 | 104.20 | 104.20 | 100.97 | 101.24 | 331,689 | -2.58(-2.49%) |
Mar 02, 2023 | 102.15 | 104.32 | 101.56 | 103.82 | 355,897 | +1.70(+1.67%) |
Mar 01, 2023 | 100.77 | 103.65 | 99.67 | 102.11 | 504,932 | +1.71(+1.71%) |
Feb 28, 2023 | 105.97 | 107.52 | 98.23 | 100.40 | 957,145 | +1.08(+1.08%) |
Feb 27, 2023 | 101.64 | 101.64 | 99.30 | 99.32 | 672,479 | -1.35(-1.34%) |
Feb 24, 2023 | 99.64 | 101.39 | 99.41 | 100.67 | 361,944 | +0.06(+0.06%) |
Feb 23, 2023 | 102.21 | 103.10 | 99.06 | 100.61 | 333,706 | -1.59(-1.56%) |
Feb 22, 2023 | 100.02 | 102.27 | 100.02 | 102.21 | 327,471 | +2.39(+2.39%) |
Feb 21, 2023 | 101.41 | 102.08 | 99.44 | 99.82 | 353,667 | -2.07(-2.03%) |
Feb 17, 2023 | 102.18 | 102.55 | 100.94 | 101.89 | 269,643 | -0.40(-0.39%) |
Feb 16, 2023 | 102.28 | 104.35 | 101.50 | 102.29 | 387,107 | -0.71(-0.69%) |
Feb 15, 2023 | 101.81 | 103.32 | 101.48 | 103.00 | 315,822 | +0.86(+0.84%) |
Feb 14, 2023 | 101.53 | 102.81 | 100.20 | 102.14 | 252,488 | +0.17(+0.16%) |
Feb 13, 2023 | 100.29 | 102.17 | 100.29 | 101.98 | 264,079 | +2.28(+2.28%) |
Feb 10, 2023 | 102.47 | 102.53 | 98.49 | 99.70 | 587,098 | -3.29(-3.19%) |
Feb 09, 2023 | 105.41 | 105.88 | 102.53 | 102.99 | 288,339 | -1.40(-1.34%) |
Feb 08, 2023 | 106.42 | 107.32 | 104.10 | 104.39 | 259,726 | -2.65(-2.48%) |
Feb 07, 2023 | 105.69 | 107.43 | 104.84 | 107.05 | 309,996 | +0.71(+0.67%) |
Feb 06, 2023 | 105.98 | 107.40 | 105.65 | 106.34 | 342,114 | +0.03(+0.03%) |
Feb 03, 2023 | 105.81 | 106.77 | 105.26 | 106.31 | 275,777 | -0.61(-0.57%) |
Feb 02, 2023 | 103.24 | 107.79 | 103.24 | 106.92 | 470,446 | +3.97(+3.86%) |
Feb 01, 2023 | 102.60 | 103.66 | 99.19 | 102.94 | 456,841 | +0.13(+0.13%) |
Jan 31, 2023 | 100.45 | 102.83 | 99.86 | 102.82 | 386,075 | +2.32(+2.31%) |
Jan 30, 2023 | 100.47 | 101.37 | 100.26 | 100.49 | 213,674 | -0.64(-0.64%) |
Jan 27, 2023 | 100.76 | 101.50 | 100.26 | 101.14 | 233,898 | +0.69(+0.69%) |
Jan 26, 2023 | 100.04 | 100.57 | 99.06 | 100.45 | 257,803 | +0.94(+0.94%) |
Jan 25, 2023 | 95.53 | 99.66 | 94.70 | 99.51 | 378,388 | +2.87(+2.97%) |
Jan 24, 2023 | 101.73 | 101.73 | 96.09 | 96.64 | 636,234 | -5.29(-5.19%) |
Jan 23, 2023 | 101.36 | 103.09 | 100.92 | 101.93 | 294,119 | +0.64(+0.63%) |
Jan 20, 2023 | 98.40 | 101.34 | 97.50 | 101.30 | 344,311 | +3.69(+3.79%) |
Jan 19, 2023 | 97.75 | 99.12 | 97.57 | 97.60 | 388,684 | -0.59(-0.60%) |
Jan 18, 2023 | 98.60 | 99.96 | 97.69 | 98.19 | 420,074 | -0.37(-0.37%) |
Jan 17, 2023 | 96.75 | 98.57 | 96.09 | 98.56 | 434,714 | +2.05(+2.12%) |
Jan 13, 2023 | 94.13 | 96.67 | 93.77 | 96.51 | 331,466 | +1.62(+1.71%) |
Jan 12, 2023 | 96.09 | 96.63 | 94.34 | 94.89 | 469,954 | -0.53(-0.56%) |
Jan 11, 2023 | 96.10 | 97.56 | 94.62 | 95.43 | 453,417 | +0.07(+0.08%) |
Jan 10, 2023 | 90.20 | 95.65 | 89.52 | 95.35 | 673,672 | +5.39(+5.99%) |
Jan 09, 2023 | 90.72 | 90.72 | 87.64 | 89.97 | 704,871 | +0.36(+0.41%) |
Jan 06, 2023 | 88.44 | 89.66 | 87.43 | 89.60 | 413,185 | +1.78(+2.03%) |
Jan 05, 2023 | 88.01 | 88.17 | 86.18 | 87.82 | 347,891 | -0.59(-0.67%) |
Jan 04, 2023 | 87.14 | 88.93 | 86.22 | 88.41 | 469,998 | +2.49(+2.90%) |