Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.49 | 97.00 | 94.82 | 96.94 | 4,100,286 | +1.33(+1.39%) |
Mar 30, 2023 | 96.84 | 96.99 | 95.31 | 95.61 | 2,443,127 | -0.28(-0.29%) |
Mar 29, 2023 | 95.38 | 96.66 | 94.90 | 95.89 | 3,193,492 | +1.43(+1.52%) |
Mar 28, 2023 | 91.94 | 95.49 | 91.80 | 94.45 | 3,504,033 | +2.44(+2.65%) |
Mar 27, 2023 | 91.04 | 92.63 | 89.63 | 92.01 | 3,634,092 | +2.39(+2.67%) |
Mar 24, 2023 | 87.63 | 89.83 | 86.69 | 89.62 | 3,889,474 | +0.18(+0.20%) |
Mar 23, 2023 | 91.07 | 92.34 | 88.64 | 89.44 | 2,986,530 | -1.10(-1.21%) |
Mar 22, 2023 | 91.56 | 93.08 | 90.52 | 90.54 | 3,150,013 | -0.82(-0.90%) |
Mar 21, 2023 | 93.21 | 94.00 | 90.96 | 91.36 | 7,560,106 | +0.00(+0.00%) |
Mar 20, 2023 | 91.04 | 92.63 | 90.64 | 91.36 | 4,907,927 | +0.79(+0.88%) |
Mar 17, 2023 | 91.10 | 92.22 | 89.38 | 90.57 | 10,726,777 | -0.32(-0.35%) |
Mar 16, 2023 | 87.47 | 91.13 | 87.36 | 90.89 | 6,067,814 | +1.34(+1.49%) |
Mar 15, 2023 | 90.44 | 90.84 | 88.54 | 89.55 | 7,121,526 | -4.11(-4.39%) |
Mar 14, 2023 | 92.16 | 96.00 | 91.56 | 93.66 | 3,682,405 | +2.32(+2.54%) |
Mar 13, 2023 | 93.86 | 94.01 | 90.91 | 91.34 | 6,314,052 | -5.45(-5.63%) |
Mar 10, 2023 | 96.97 | 99.37 | 96.18 | 96.79 | 4,567,259 | +0.08(+0.08%) |
Mar 09, 2023 | 95.92 | 99.51 | 95.67 | 96.71 | 5,432,756 | +1.75(+1.84%) |
Mar 08, 2023 | 97.37 | 98.16 | 94.05 | 94.96 | 4,053,791 | -2.37(-2.44%) |
Mar 07, 2023 | 99.19 | 99.42 | 96.80 | 97.33 | 3,259,596 | -2.09(-2.11%) |
Mar 06, 2023 | 100.48 | 100.48 | 98.31 | 99.42 | 4,177,309 | -1.95(-1.92%) |
Mar 03, 2023 | 100.36 | 101.97 | 99.59 | 101.38 | 3,927,843 | +0.20(+0.20%) |
Mar 02, 2023 | 101.83 | 102.63 | 99.78 | 101.17 | 4,856,786 | -1.37(-1.33%) |
Mar 01, 2023 | 98.49 | 102.74 | 98.12 | 102.54 | 4,790,386 | +4.48(+4.56%) |
Feb 28, 2023 | 100.05 | 100.28 | 97.41 | 98.07 | 4,291,194 | -1.04(-1.05%) |
Feb 27, 2023 | 97.94 | 99.76 | 97.54 | 99.11 | 2,821,838 | +1.58(+1.62%) |
Feb 24, 2023 | 94.76 | 97.54 | 93.80 | 97.53 | 3,143,491 | +1.58(+1.64%) |
Feb 23, 2023 | 96.62 | 97.05 | 94.78 | 95.95 | 2,863,179 | +0.84(+0.88%) |
Feb 22, 2023 | 94.97 | 96.39 | 94.21 | 95.11 | 2,183,352 | -0.17(-0.18%) |
Feb 21, 2023 | 94.60 | 96.28 | 94.17 | 95.28 | 2,686,949 | +0.11(+0.11%) |
Feb 17, 2023 | 97.55 | 98.08 | 94.83 | 95.18 | 3,699,676 | -4.14(-4.17%) |
Feb 16, 2023 | 100.79 | 101.57 | 99.22 | 99.32 | 3,038,536 | -1.64(-1.62%) |
Feb 15, 2023 | 101.29 | 101.91 | 99.63 | 100.96 | 2,774,530 | -1.23(-1.20%) |
Feb 14, 2023 | 101.76 | 103.03 | 101.38 | 102.19 | 2,395,064 | -0.29(-0.29%) |
Feb 13, 2023 | 101.29 | 102.53 | 100.11 | 102.48 | 2,755,497 | +0.83(+0.82%) |
Feb 10, 2023 | 98.19 | 101.78 | 97.95 | 101.65 | 3,172,670 | +4.99(+5.16%) |
Feb 09, 2023 | 97.65 | 98.71 | 96.48 | 96.66 | 3,060,780 | -0.60(-0.61%) |
Feb 08, 2023 | 96.33 | 98.12 | 95.84 | 97.26 | 3,891,382 | +0.44(+0.45%) |
Feb 07, 2023 | 93.58 | 96.91 | 93.23 | 96.82 | 3,831,662 | +3.98(+4.28%) |
Feb 06, 2023 | 93.32 | 94.19 | 91.02 | 92.84 | 2,815,291 | -0.69(-0.74%) |
Feb 03, 2023 | 93.98 | 95.24 | 93.25 | 93.54 | 3,723,916 | -0.16(-0.17%) |
Feb 02, 2023 | 92.77 | 93.72 | 91.20 | 93.70 | 4,931,423 | +0.94(+1.01%) |
Feb 01, 2023 | 94.47 | 96.17 | 91.85 | 92.76 | 4,717,102 | -2.16(-2.27%) |
Jan 31, 2023 | 99.11 | 99.11 | 93.84 | 94.92 | 8,332,103 | -5.82(-5.78%) |
Jan 30, 2023 | 102.58 | 103.11 | 100.24 | 100.74 | 3,284,023 | -2.19(-2.12%) |
Jan 27, 2023 | 105.49 | 105.87 | 102.90 | 102.93 | 2,648,042 | -2.61(-2.48%) |
Jan 26, 2023 | 103.70 | 105.71 | 102.50 | 105.54 | 2,874,582 | +2.50(+2.43%) |
Jan 25, 2023 | 100.68 | 103.05 | 99.91 | 103.04 | 3,052,060 | +1.74(+1.72%) |
Jan 24, 2023 | 93.68 | 101.76 | 89.22 | 101.30 | 2,493,980 | +0.07(+0.07%) |
Jan 23, 2023 | 101.76 | 102.88 | 100.91 | 101.23 | 3,252,543 | -0.02(-0.02%) |
Jan 20, 2023 | 99.21 | 101.51 | 98.29 | 101.25 | 3,154,861 | +2.44(+2.47%) |
Jan 19, 2023 | 97.20 | 99.22 | 96.39 | 98.81 | 2,848,833 | +1.58(+1.63%) |
Jan 18, 2023 | 97.71 | 99.88 | 96.84 | 97.23 | 3,071,972 | +0.19(+0.20%) |
Jan 17, 2023 | 98.02 | 99.40 | 96.90 | 97.04 | 2,747,444 | -0.49(-0.50%) |
Jan 13, 2023 | 97.37 | 97.86 | 96.10 | 97.53 | 2,253,509 | +0.16(+0.17%) |
Jan 12, 2023 | 96.50 | 98.23 | 96.29 | 97.37 | 2,357,463 | +1.36(+1.42%) |
Jan 11, 2023 | 97.00 | 97.25 | 95.16 | 96.01 | 3,766,890 | -0.14(-0.15%) |
Jan 10, 2023 | 96.97 | 97.93 | 95.20 | 96.15 | 3,439,383 | -0.42(-0.43%) |
Jan 09, 2023 | 101.00 | 101.26 | 96.14 | 96.56 | 4,971,911 | -3.49(-3.49%) |
Jan 06, 2023 | 98.66 | 100.65 | 98.28 | 100.06 | 3,276,197 | +2.54(+2.60%) |
Jan 05, 2023 | 94.85 | 97.57 | 94.85 | 97.52 | 3,536,478 | +2.22(+2.32%) |
Jan 04, 2023 | 94.24 | 96.56 | 94.08 | 95.31 | 3,126,014 | -0.33(-0.35%) |