Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.53 | 91.72 | 90.52 | 91.68 | 322,423 | +1.75(+1.95%) |
Mar 30, 2023 | 90.62 | 90.84 | 89.55 | 89.92 | 300,362 | +0.07(+0.08%) |
Mar 29, 2023 | 90.16 | 90.19 | 89.10 | 89.85 | 338,242 | +0.64(+0.71%) |
Mar 28, 2023 | 88.72 | 89.64 | 88.44 | 89.22 | 338,225 | +0.25(+0.29%) |
Mar 27, 2023 | 89.12 | 89.47 | 88.39 | 88.96 | 554,391 | +0.89(+1.01%) |
Mar 24, 2023 | 86.25 | 88.17 | 85.62 | 88.07 | 403,714 | +1.07(+1.23%) |
Mar 23, 2023 | 88.52 | 89.38 | 86.39 | 87.00 | 273,905 | -1.00(-1.14%) |
Mar 22, 2023 | 90.35 | 90.76 | 87.94 | 88.00 | 355,846 | -2.33(-2.58%) |
Mar 21, 2023 | 90.35 | 91.49 | 89.89 | 90.34 | 3,652,262 | +1.46(+1.65%) |
Mar 20, 2023 | 88.52 | 90.26 | 88.52 | 88.87 | 495,998 | +1.07(+1.22%) |
Mar 17, 2023 | 89.59 | 89.60 | 87.60 | 87.80 | 434,696 | -2.71(-3.00%) |
Mar 16, 2023 | 88.34 | 91.23 | 87.54 | 90.51 | 601,722 | +1.17(+1.31%) |
Mar 15, 2023 | 88.32 | 89.44 | 87.63 | 89.34 | 2,581,021 | -1.41(-1.55%) |
Mar 14, 2023 | 91.85 | 92.41 | 89.76 | 90.75 | 553,233 | +1.62(+1.82%) |
Mar 13, 2023 | 89.57 | 90.88 | 88.53 | 89.13 | 608,487 | -2.50(-2.73%) |
Mar 10, 2023 | 93.67 | 93.67 | 90.69 | 91.62 | 511,128 | -2.51(-2.66%) |
Mar 09, 2023 | 96.56 | 96.76 | 94.11 | 94.13 | 353,674 | -2.38(-2.47%) |
Mar 08, 2023 | 96.45 | 96.73 | 95.71 | 96.51 | 497,057 | +0.15(+0.15%) |
Mar 07, 2023 | 97.32 | 97.61 | 96.06 | 96.37 | 389,548 | -0.96(-0.98%) |
Mar 06, 2023 | 99.80 | 100.11 | 96.90 | 97.32 | 403,074 | -2.59(-2.59%) |
Mar 03, 2023 | 99.18 | 100.18 | 98.48 | 99.91 | 3,063,081 | +1.19(+1.21%) |
Mar 02, 2023 | 97.50 | 98.94 | 97.28 | 98.72 | 251,041 | +0.39(+0.40%) |
Mar 01, 2023 | 97.93 | 98.75 | 97.58 | 98.33 | 369,331 | +0.29(+0.30%) |
Feb 28, 2023 | 97.94 | 98.95 | 97.87 | 98.04 | 232,229 | +0.10(+0.10%) |
Feb 27, 2023 | 98.66 | 99.10 | 97.70 | 97.94 | 256,256 | +0.13(+0.13%) |
Feb 24, 2023 | 97.48 | 97.90 | 96.86 | 97.81 | 352,975 | -1.07(-1.09%) |
Feb 23, 2023 | 98.85 | 99.26 | 97.49 | 98.88 | 283,539 | +0.67(+0.69%) |
Feb 22, 2023 | 97.94 | 98.99 | 97.84 | 98.21 | 2,962,381 | +0.48(+0.49%) |
Feb 21, 2023 | 99.76 | 100.00 | 97.68 | 97.73 | 294,712 | -3.28(-3.25%) |
Feb 17, 2023 | 100.40 | 101.09 | 100.06 | 101.01 | 207,864 | +0.16(+0.15%) |
Feb 16, 2023 | 100.23 | 101.72 | 99.92 | 100.86 | 286,402 | -0.64(-0.63%) |
Feb 15, 2023 | 99.62 | 101.52 | 99.45 | 101.49 | 345,331 | +1.05(+1.04%) |
Feb 14, 2023 | 100.12 | 101.24 | 99.45 | 100.45 | 553,642 | -0.37(-0.37%) |
Feb 13, 2023 | 99.56 | 100.85 | 99.08 | 100.82 | 193,303 | +1.35(+1.35%) |
Feb 10, 2023 | 98.98 | 99.61 | 98.54 | 99.47 | 244,250 | +0.13(+0.13%) |
Feb 09, 2023 | 101.57 | 101.98 | 99.09 | 99.34 | 313,724 | -1.26(-1.25%) |
Feb 08, 2023 | 101.52 | 101.78 | 100.30 | 100.60 | 216,175 | -1.57(-1.54%) |
Feb 07, 2023 | 101.03 | 102.50 | 100.39 | 102.17 | 1,652,115 | +0.66(+0.65%) |
Feb 06, 2023 | 102.57 | 102.75 | 101.07 | 101.51 | 244,951 | -1.85(-1.79%) |
Feb 03, 2023 | 102.74 | 104.17 | 102.68 | 103.36 | 324,794 | -0.63(-0.61%) |
Feb 02, 2023 | 101.99 | 104.36 | 101.99 | 104.00 | 692,796 | +2.74(+2.71%) |
Feb 01, 2023 | 99.51 | 102.07 | 98.95 | 101.26 | 1,174,693 | +1.49(+1.50%) |
Jan 31, 2023 | 97.30 | 99.77 | 97.30 | 99.76 | 4,131,874 | +2.80(+2.89%) |
Jan 30, 2023 | 97.13 | 98.06 | 96.92 | 96.96 | 377,397 | -1.09(-1.11%) |
Jan 27, 2023 | 97.13 | 98.45 | 97.13 | 98.06 | 198,490 | +0.66(+0.68%) |
Jan 26, 2023 | 97.31 | 97.88 | 96.22 | 97.39 | 177,889 | +0.66(+0.69%) |
Jan 25, 2023 | 95.55 | 96.78 | 94.99 | 96.73 | 244,343 | +0.45(+0.47%) |
Jan 24, 2023 | 96.28 | 96.80 | 95.89 | 96.28 | 288,082 | -0.49(-0.50%) |
Jan 23, 2023 | 95.79 | 97.14 | 95.55 | 96.77 | 268,909 | +1.19(+1.25%) |
Jan 20, 2023 | 94.23 | 95.61 | 93.62 | 95.58 | 410,368 | +1.56(+1.66%) |
Jan 19, 2023 | 94.09 | 94.47 | 93.20 | 94.01 | 351,004 | -0.74(-0.78%) |
Jan 18, 2023 | 96.53 | 97.29 | 94.65 | 94.76 | 215,499 | -1.42(-1.48%) |
Jan 17, 2023 | 96.30 | 96.69 | 95.93 | 96.18 | 296,950 | -0.30(-0.31%) |
Jan 13, 2023 | 95.22 | 96.57 | 95.14 | 96.48 | 382,813 | +0.52(+0.54%) |
Jan 12, 2023 | 95.19 | 96.13 | 94.48 | 95.97 | 273,103 | +1.35(+1.42%) |
Jan 11, 2023 | 93.74 | 94.67 | 93.66 | 94.62 | 427,401 | +1.29(+1.38%) |
Jan 10, 2023 | 91.90 | 93.46 | 91.70 | 93.33 | 251,948 | +1.29(+1.40%) |
Jan 09, 2023 | 92.77 | 93.20 | 91.96 | 92.04 | 198,347 | -0.03(-0.03%) |
Jan 06, 2023 | 90.81 | 92.27 | 90.41 | 92.07 | 243,696 | +2.05(+2.28%) |
Jan 05, 2023 | 90.29 | 90.52 | 89.15 | 90.02 | 306,428 | -0.73(-0.81%) |
Jan 04, 2023 | 89.84 | 91.35 | 89.84 | 90.75 | 400,452 | +1.60(+1.80%) |