Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.85 | 94.24 | 91.95 | 94.04 | 2,591,155 | +1.94(+2.10%) |
Mar 30, 2023 | 93.41 | 94.20 | 91.91 | 92.10 | 3,487,780 | +0.06(+0.06%) |
Mar 29, 2023 | 90.91 | 92.16 | 90.23 | 92.05 | 2,689,089 | +2.93(+3.29%) |
Mar 28, 2023 | 88.71 | 90.35 | 88.69 | 89.11 | 1,985,560 | -0.62(-0.69%) |
Mar 27, 2023 | 91.22 | 91.72 | 88.63 | 89.73 | 2,522,509 | +1.27(+1.44%) |
Mar 24, 2023 | 86.16 | 88.65 | 84.93 | 88.46 | 3,138,402 | +0.53(+0.60%) |
Mar 23, 2023 | 89.33 | 90.78 | 86.35 | 87.93 | 4,687,541 | -1.08(-1.21%) |
Mar 22, 2023 | 92.71 | 93.30 | 88.96 | 89.00 | 2,750,442 | -3.47(-3.75%) |
Mar 21, 2023 | 91.83 | 93.72 | 91.30 | 92.48 | 4,458,785 | +4.22(+4.79%) |
Mar 20, 2023 | 88.96 | 91.54 | 87.67 | 88.25 | 5,064,257 | +0.52(+0.59%) |
Mar 17, 2023 | 90.57 | 90.60 | 87.46 | 87.73 | 6,867,887 | -3.77(-4.12%) |
Mar 16, 2023 | 88.89 | 92.52 | 87.47 | 91.50 | 4,073,225 | +0.62(+0.68%) |
Mar 15, 2023 | 89.52 | 90.99 | 87.59 | 90.88 | 7,102,650 | -3.07(-3.27%) |
Mar 14, 2023 | 94.78 | 97.01 | 92.05 | 93.95 | 5,517,767 | +2.69(+2.95%) |
Mar 13, 2023 | 92.59 | 93.96 | 88.62 | 91.26 | 7,501,730 | -4.76(-4.96%) |
Mar 10, 2023 | 97.42 | 99.19 | 94.32 | 96.03 | 5,796,854 | -2.69(-2.72%) |
Mar 09, 2023 | 102.37 | 102.76 | 98.39 | 98.72 | 2,853,454 | -3.91(-3.81%) |
Mar 08, 2023 | 103.71 | 104.43 | 101.92 | 102.63 | 2,391,191 | -0.56(-0.54%) |
Mar 07, 2023 | 105.51 | 106.05 | 102.84 | 103.18 | 2,886,684 | -2.92(-2.76%) |
Mar 06, 2023 | 107.21 | 107.83 | 105.71 | 106.11 | 1,798,286 | -1.25(-1.17%) |
Mar 03, 2023 | 106.74 | 107.94 | 105.84 | 107.36 | 1,764,372 | +1.55(+1.47%) |
Mar 02, 2023 | 104.33 | 106.14 | 103.51 | 105.81 | 2,227,817 | -0.38(-0.36%) |
Mar 01, 2023 | 107.08 | 107.40 | 105.71 | 106.19 | 2,020,735 | -0.49(-0.46%) |
Feb 28, 2023 | 107.03 | 108.15 | 106.61 | 106.68 | 2,839,228 | +0.05(+0.05%) |
Feb 27, 2023 | 108.55 | 109.13 | 106.42 | 106.63 | 1,832,804 | -0.60(-0.56%) |
Feb 24, 2023 | 105.19 | 107.33 | 104.91 | 107.22 | 1,975,580 | +0.13(+0.12%) |
Feb 23, 2023 | 107.17 | 108.46 | 104.92 | 107.10 | 2,076,551 | +0.90(+0.85%) |
Feb 22, 2023 | 106.18 | 107.07 | 105.42 | 106.20 | 2,167,960 | +0.43(+0.41%) |
Feb 21, 2023 | 107.91 | 107.91 | 105.43 | 105.77 | 3,398,818 | -2.95(-2.72%) |
Feb 17, 2023 | 108.45 | 109.00 | 106.81 | 108.72 | 2,711,375 | -0.37(-0.34%) |
Feb 16, 2023 | 110.41 | 111.21 | 109.05 | 109.09 | 2,335,871 | -3.01(-2.69%) |
Feb 15, 2023 | 111.25 | 113.34 | 110.47 | 112.10 | 2,144,414 | -0.71(-0.62%) |
Feb 14, 2023 | 113.87 | 114.81 | 111.72 | 112.81 | 2,894,378 | -1.97(-1.72%) |
Feb 13, 2023 | 112.44 | 114.95 | 111.95 | 114.78 | 2,205,579 | +1.94(+1.72%) |
Feb 10, 2023 | 112.47 | 113.26 | 111.63 | 112.85 | 1,704,174 | -0.21(-0.18%) |
Feb 09, 2023 | 115.11 | 115.95 | 112.40 | 113.05 | 2,229,408 | -1.58(-1.38%) |
Feb 08, 2023 | 115.91 | 116.69 | 114.61 | 114.64 | 2,374,475 | -2.82(-2.40%) |
Feb 07, 2023 | 114.96 | 118.27 | 114.76 | 117.45 | 3,020,087 | +2.41(+2.09%) |
Feb 06, 2023 | 116.98 | 117.41 | 114.79 | 115.05 | 2,599,208 | -3.72(-3.13%) |
Feb 03, 2023 | 116.17 | 120.33 | 115.16 | 118.76 | 3,277,968 | +0.22(+0.18%) |
Feb 02, 2023 | 115.03 | 119.78 | 114.35 | 118.55 | 6,053,178 | +5.34(+4.72%) |
Feb 01, 2023 | 109.97 | 114.54 | 108.92 | 113.21 | 6,918,072 | -2.60(-2.24%) |
Jan 31, 2023 | 112.95 | 115.82 | 111.72 | 115.80 | 4,424,047 | +3.89(+3.48%) |
Jan 30, 2023 | 113.31 | 114.30 | 111.91 | 111.91 | 4,429,662 | -2.51(-2.19%) |
Jan 27, 2023 | 114.17 | 116.23 | 113.33 | 114.42 | 3,712,148 | +1.47(+1.30%) |
Jan 26, 2023 | 113.37 | 114.67 | 111.45 | 112.95 | 5,018,812 | -0.02(-0.02%) |
Jan 25, 2023 | 102.12 | 113.55 | 100.34 | 112.97 | 10,779,493 | +9.32(+8.99%) |
Jan 24, 2023 | 102.92 | 105.97 | 102.92 | 103.65 | 3,711,108 | -0.59(-0.57%) |
Jan 23, 2023 | 101.49 | 104.47 | 101.01 | 104.24 | 3,665,577 | +2.86(+2.82%) |
Jan 20, 2023 | 96.39 | 101.53 | 96.22 | 101.38 | 4,250,919 | +6.10(+6.40%) |
Jan 19, 2023 | 94.70 | 95.92 | 91.49 | 95.28 | 5,256,763 | -3.88(-3.92%) |
Jan 18, 2023 | 100.57 | 101.83 | 99.11 | 99.16 | 2,737,858 | -1.68(-1.67%) |
Jan 17, 2023 | 100.23 | 101.54 | 99.62 | 100.85 | 3,588,280 | +0.76(+0.76%) |
Jan 13, 2023 | 96.74 | 100.58 | 95.98 | 100.09 | 3,318,505 | +1.78(+1.81%) |
Jan 12, 2023 | 99.86 | 100.07 | 97.00 | 98.31 | 2,652,915 | -0.75(-0.76%) |
Jan 11, 2023 | 96.56 | 99.92 | 96.17 | 99.06 | 4,208,029 | +3.20(+3.34%) |
Jan 10, 2023 | 94.01 | 95.88 | 92.79 | 95.85 | 3,284,194 | +1.02(+1.08%) |
Jan 09, 2023 | 95.21 | 96.76 | 93.99 | 94.83 | 4,505,021 | +0.37(+0.39%) |
Jan 06, 2023 | 91.79 | 95.13 | 91.68 | 94.46 | 3,769,853 | +3.01(+3.29%) |
Jan 05, 2023 | 90.02 | 91.83 | 89.07 | 91.46 | 3,500,450 | -1.77(-1.90%) |
Jan 04, 2023 | 92.02 | 95.35 | 91.70 | 93.23 | 3,265,225 | +2.75(+3.04%) |