Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.97 | 92.16 | 90.95 | 92.12 | 320,867 | +1.76(+1.95%) |
Mar 30, 2023 | 91.06 | 91.28 | 89.98 | 90.36 | 298,912 | +0.07(+0.08%) |
Mar 29, 2023 | 90.59 | 90.62 | 89.53 | 90.29 | 336,610 | +0.64(+0.71%) |
Mar 28, 2023 | 89.15 | 90.07 | 88.87 | 89.65 | 336,593 | +0.26(+0.29%) |
Mar 27, 2023 | 89.55 | 89.91 | 88.82 | 89.39 | 551,716 | +0.90(+1.01%) |
Mar 24, 2023 | 86.67 | 88.60 | 86.04 | 88.50 | 401,765 | +1.07(+1.23%) |
Mar 23, 2023 | 88.95 | 89.82 | 86.81 | 87.43 | 272,583 | -1.00(-1.14%) |
Mar 22, 2023 | 90.79 | 91.20 | 88.37 | 88.43 | 354,129 | -2.34(-2.58%) |
Mar 21, 2023 | 90.79 | 91.93 | 90.32 | 90.77 | 3,634,636 | +1.47(+1.65%) |
Mar 20, 2023 | 88.95 | 90.69 | 88.95 | 89.30 | 493,604 | +1.08(+1.22%) |
Mar 17, 2023 | 90.03 | 90.04 | 88.03 | 88.22 | 432,598 | -2.73(-3.00%) |
Mar 16, 2023 | 88.77 | 91.68 | 87.97 | 90.95 | 598,818 | +1.18(+1.31%) |
Mar 15, 2023 | 88.74 | 89.87 | 88.06 | 89.77 | 2,568,565 | -1.41(-1.55%) |
Mar 14, 2023 | 92.29 | 92.86 | 90.19 | 91.19 | 550,563 | +1.63(+1.82%) |
Mar 13, 2023 | 90.01 | 91.32 | 88.96 | 89.56 | 605,551 | -2.51(-2.73%) |
Mar 10, 2023 | 94.13 | 94.13 | 91.13 | 92.07 | 508,662 | -2.52(-2.66%) |
Mar 09, 2023 | 97.03 | 97.23 | 94.57 | 94.59 | 351,967 | -2.39(-2.47%) |
Mar 08, 2023 | 96.92 | 97.20 | 96.18 | 96.98 | 494,658 | +0.15(+0.15%) |
Mar 07, 2023 | 97.80 | 98.08 | 96.53 | 96.83 | 387,668 | -0.96(-0.98%) |
Mar 06, 2023 | 100.29 | 100.59 | 97.37 | 97.80 | 401,129 | -2.60(-2.59%) |
Mar 03, 2023 | 99.66 | 100.67 | 98.96 | 100.39 | 3,048,299 | +1.20(+1.21%) |
Mar 02, 2023 | 97.97 | 99.42 | 97.76 | 99.20 | 249,830 | +0.39(+0.40%) |
Mar 01, 2023 | 98.40 | 99.23 | 98.05 | 98.81 | 367,549 | +0.29(+0.30%) |
Feb 28, 2023 | 98.41 | 99.43 | 98.34 | 98.51 | 231,108 | +0.10(+0.10%) |
Feb 27, 2023 | 99.14 | 99.58 | 98.18 | 98.41 | 255,019 | +0.13(+0.13%) |
Feb 24, 2023 | 97.95 | 98.37 | 97.32 | 98.29 | 351,272 | -1.08(-1.09%) |
Feb 23, 2023 | 99.33 | 99.74 | 97.96 | 99.36 | 282,171 | +0.68(+0.69%) |
Feb 22, 2023 | 98.41 | 99.47 | 98.31 | 98.69 | 2,948,084 | +0.48(+0.49%) |
Feb 21, 2023 | 100.25 | 100.48 | 98.16 | 98.21 | 293,289 | -3.29(-3.25%) |
Feb 17, 2023 | 100.88 | 101.58 | 100.54 | 101.50 | 206,861 | +0.16(+0.15%) |
Feb 16, 2023 | 100.72 | 102.22 | 100.40 | 101.34 | 285,020 | -0.64(-0.63%) |
Feb 15, 2023 | 100.10 | 102.01 | 99.93 | 101.98 | 343,665 | +1.05(+1.04%) |
Feb 14, 2023 | 100.61 | 101.73 | 99.93 | 100.93 | 550,970 | -0.37(-0.37%) |
Feb 13, 2023 | 100.04 | 101.34 | 99.57 | 101.31 | 192,371 | +1.35(+1.35%) |
Feb 10, 2023 | 99.46 | 100.09 | 99.02 | 99.95 | 243,071 | +0.13(+0.13%) |
Feb 09, 2023 | 102.06 | 102.47 | 99.58 | 99.83 | 312,210 | -1.26(-1.25%) |
Feb 08, 2023 | 102.01 | 102.28 | 100.79 | 101.09 | 215,132 | -1.58(-1.54%) |
Feb 07, 2023 | 101.52 | 102.99 | 100.88 | 102.67 | 1,644,142 | +0.67(+0.65%) |
Feb 06, 2023 | 103.07 | 103.25 | 101.56 | 102.00 | 243,769 | -1.86(-1.79%) |
Feb 03, 2023 | 103.24 | 104.68 | 103.18 | 103.87 | 323,226 | -0.64(-0.61%) |
Feb 02, 2023 | 102.48 | 104.87 | 102.48 | 104.50 | 689,452 | +2.76(+2.71%) |
Feb 01, 2023 | 99.99 | 102.56 | 99.43 | 101.75 | 1,169,024 | +1.50(+1.50%) |
Jan 31, 2023 | 97.78 | 100.26 | 97.78 | 100.25 | 4,111,934 | +2.81(+2.89%) |
Jan 30, 2023 | 97.60 | 98.54 | 97.39 | 97.43 | 375,576 | -1.10(-1.11%) |
Jan 27, 2023 | 97.60 | 98.92 | 97.60 | 98.53 | 197,532 | +0.67(+0.68%) |
Jan 26, 2023 | 97.79 | 98.35 | 96.69 | 97.86 | 177,030 | +0.67(+0.69%) |
Jan 25, 2023 | 96.01 | 97.25 | 95.45 | 97.20 | 243,164 | +0.45(+0.47%) |
Jan 24, 2023 | 96.75 | 97.27 | 96.35 | 96.75 | 286,692 | -0.49(-0.50%) |
Jan 23, 2023 | 96.26 | 97.61 | 96.01 | 97.24 | 267,611 | +1.20(+1.25%) |
Jan 20, 2023 | 94.69 | 96.07 | 94.08 | 96.04 | 408,387 | +1.57(+1.66%) |
Jan 19, 2023 | 94.55 | 94.92 | 93.66 | 94.47 | 349,310 | -0.75(-0.78%) |
Jan 18, 2023 | 97.00 | 97.77 | 95.11 | 95.22 | 214,459 | -1.43(-1.48%) |
Jan 17, 2023 | 96.77 | 97.16 | 96.39 | 96.65 | 295,516 | -0.30(-0.31%) |
Jan 13, 2023 | 95.68 | 97.04 | 95.60 | 96.95 | 380,966 | +0.52(+0.54%) |
Jan 12, 2023 | 95.65 | 96.60 | 94.94 | 96.43 | 271,785 | +1.35(+1.42%) |
Jan 11, 2023 | 94.20 | 95.13 | 94.12 | 95.08 | 425,338 | +1.29(+1.38%) |
Jan 10, 2023 | 92.34 | 93.91 | 92.15 | 93.78 | 250,732 | +1.29(+1.40%) |
Jan 09, 2023 | 93.22 | 93.66 | 92.40 | 92.49 | 197,389 | -0.03(-0.03%) |
Jan 06, 2023 | 91.25 | 92.72 | 90.85 | 92.52 | 242,520 | +2.06(+2.28%) |
Jan 05, 2023 | 90.72 | 90.96 | 89.59 | 90.46 | 304,950 | -0.74(-0.81%) |
Jan 04, 2023 | 90.27 | 91.79 | 90.27 | 91.20 | 398,520 | +1.61(+1.80%) |