Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 99.75 | 101.12 | 99.75 | 101.03 | 405,741 | +1.78(+1.79%) |
Mar 30, 2023 | 99.81 | 100.23 | 98.99 | 99.25 | 269,943 | +0.26(+0.26%) |
Mar 29, 2023 | 98.71 | 99.03 | 98.08 | 98.99 | 251,269 | +1.32(+1.35%) |
Mar 28, 2023 | 97.21 | 98.01 | 97.06 | 97.68 | 376,953 | +0.37(+0.38%) |
Mar 27, 2023 | 97.79 | 98.07 | 96.70 | 97.30 | 793,284 | +0.71(+0.73%) |
Mar 24, 2023 | 94.77 | 96.60 | 94.07 | 96.60 | 504,578 | +1.01(+1.06%) |
Mar 23, 2023 | 97.08 | 98.07 | 94.88 | 95.58 | 311,387 | -0.75(-0.78%) |
Mar 22, 2023 | 99.11 | 99.34 | 96.27 | 96.34 | 433,299 | -2.58(-2.61%) |
Mar 21, 2023 | 98.80 | 99.36 | 98.52 | 98.92 | 322,489 | +1.95(+2.01%) |
Mar 20, 2023 | 96.54 | 97.98 | 96.46 | 96.97 | 1,499,253 | +1.58(+1.65%) |
Mar 17, 2023 | 97.19 | 97.20 | 95.16 | 95.40 | 925,598 | -2.56(-2.62%) |
Mar 16, 2023 | 95.93 | 98.51 | 95.05 | 97.96 | 412,301 | +1.16(+1.20%) |
Mar 15, 2023 | 96.61 | 96.82 | 95.09 | 96.80 | 487,486 | -2.04(-2.06%) |
Mar 14, 2023 | 100.07 | 100.31 | 97.85 | 98.83 | 318,485 | +1.70(+1.75%) |
Mar 13, 2023 | 97.28 | 98.90 | 95.99 | 97.13 | 729,585 | -2.29(-2.30%) |
Mar 10, 2023 | 102.16 | 102.16 | 98.51 | 99.42 | 471,377 | -3.29(-3.20%) |
Mar 09, 2023 | 105.58 | 105.62 | 102.61 | 102.71 | 2,481,511 | -2.92(-2.76%) |
Mar 08, 2023 | 105.63 | 105.98 | 105.04 | 105.62 | 144,300 | +0.15(+0.14%) |
Mar 07, 2023 | 106.98 | 107.28 | 105.32 | 105.47 | 214,791 | -1.51(-1.41%) |
Mar 06, 2023 | 108.43 | 108.74 | 106.74 | 106.98 | 265,889 | -1.45(-1.34%) |
Mar 03, 2023 | 107.97 | 108.64 | 107.17 | 108.43 | 2,820,639 | +1.07(+0.99%) |
Mar 02, 2023 | 106.23 | 107.42 | 105.83 | 107.36 | 196,821 | +0.50(+0.47%) |
Mar 01, 2023 | 106.61 | 107.31 | 106.35 | 106.86 | 263,907 | +0.15(+0.14%) |
Feb 28, 2023 | 106.94 | 107.74 | 106.69 | 106.72 | 211,702 | -0.15(-0.14%) |
Feb 27, 2023 | 107.61 | 108.04 | 106.59 | 106.86 | 269,945 | +0.24(+0.23%) |
Feb 24, 2023 | 106.10 | 106.83 | 105.52 | 106.62 | 411,136 | -0.98(-0.91%) |
Feb 23, 2023 | 108.03 | 108.26 | 106.30 | 107.60 | 258,974 | +0.23(+0.21%) |
Feb 22, 2023 | 107.37 | 108.19 | 106.97 | 107.37 | 2,384,467 | +0.13(+0.12%) |
Feb 21, 2023 | 108.91 | 109.00 | 107.01 | 107.25 | 290,674 | -2.69(-2.45%) |
Feb 17, 2023 | 109.73 | 110.07 | 109.00 | 109.94 | 116,130 | -0.13(-0.12%) |
Feb 16, 2023 | 109.72 | 111.18 | 109.32 | 110.06 | 192,088 | -0.94(-0.85%) |
Feb 15, 2023 | 109.33 | 111.02 | 109.32 | 111.00 | 153,348 | +0.79(+0.72%) |
Feb 14, 2023 | 109.66 | 110.77 | 108.91 | 110.21 | 385,674 | -0.02(-0.02%) |
Feb 13, 2023 | 108.96 | 110.23 | 108.42 | 110.23 | 120,548 | +1.47(+1.35%) |
Feb 10, 2023 | 108.22 | 108.89 | 108.02 | 108.76 | 184,577 | +0.03(+0.03%) |
Feb 09, 2023 | 111.15 | 111.43 | 108.43 | 108.73 | 304,280 | -1.60(-1.45%) |
Feb 08, 2023 | 111.23 | 111.34 | 110.05 | 110.34 | 177,997 | -1.48(-1.32%) |
Feb 07, 2023 | 110.92 | 112.15 | 110.05 | 111.82 | 310,451 | +0.56(+0.50%) |
Feb 06, 2023 | 111.86 | 112.30 | 110.48 | 111.26 | 522,247 | -1.38(-1.23%) |
Feb 03, 2023 | 112.37 | 113.58 | 112.13 | 112.64 | 2,893,102 | -0.96(-0.84%) |
Feb 02, 2023 | 112.71 | 114.27 | 112.42 | 113.60 | 906,595 | +1.73(+1.55%) |
Feb 01, 2023 | 109.62 | 112.55 | 109.37 | 111.86 | 581,492 | +2.03(+1.84%) |
Jan 31, 2023 | 107.43 | 109.85 | 107.33 | 109.84 | 221,454 | +2.75(+2.57%) |
Jan 30, 2023 | 107.45 | 108.45 | 107.09 | 107.09 | 224,932 | -1.19(-1.10%) |
Jan 27, 2023 | 107.31 | 108.69 | 107.11 | 108.28 | 179,836 | +0.59(+0.55%) |
Jan 26, 2023 | 107.47 | 107.74 | 106.42 | 107.70 | 313,852 | +0.93(+0.87%) |
Jan 25, 2023 | 105.47 | 106.84 | 105.20 | 106.77 | 2,856,663 | +0.33(+0.31%) |
Jan 24, 2023 | 106.58 | 107.11 | 106.03 | 106.43 | 301,531 | -0.58(-0.54%) |
Jan 23, 2023 | 105.75 | 107.37 | 105.55 | 107.01 | 255,340 | +1.49(+1.41%) |
Jan 20, 2023 | 104.02 | 105.52 | 103.50 | 105.52 | 289,954 | +1.88(+1.81%) |
Jan 19, 2023 | 103.90 | 104.15 | 102.94 | 103.64 | 171,260 | -1.08(-1.03%) |
Jan 18, 2023 | 106.58 | 107.16 | 104.67 | 104.72 | 200,892 | -1.44(-1.35%) |
Jan 17, 2023 | 106.13 | 106.59 | 105.88 | 106.16 | 309,403 | +0.00(+0.00%) |
Jan 13, 2023 | 104.79 | 106.35 | 104.79 | 106.16 | 274,340 | +0.32(+0.31%) |
Jan 12, 2023 | 105.32 | 105.94 | 104.35 | 105.84 | 365,106 | +1.05(+1.00%) |
Jan 11, 2023 | 103.76 | 104.79 | 103.76 | 104.79 | 526,269 | +1.50(+1.45%) |
Jan 10, 2023 | 102.11 | 103.29 | 101.71 | 103.29 | 226,034 | +1.18(+1.16%) |
Jan 09, 2023 | 102.53 | 103.26 | 101.97 | 102.11 | 407,548 | +0.04(+0.04%) |
Jan 06, 2023 | 100.34 | 102.25 | 99.97 | 102.07 | 475,433 | +2.64(+2.66%) |
Jan 05, 2023 | 99.53 | 99.87 | 98.50 | 99.43 | 2,642,777 | -0.80(-0.80%) |
Jan 04, 2023 | 99.15 | 100.72 | 99.15 | 100.23 | 504,709 | +1.76(+1.79%) |