Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.58 | 103.07 | 101.40 | 102.91 | 126,568 | +1.76(+1.74%) |
Mar 30, 2023 | 101.31 | 101.54 | 100.57 | 101.15 | 68,735 | +0.58(+0.58%) |
Mar 29, 2023 | 100.51 | 101.19 | 99.64 | 100.57 | 65,301 | +0.81(+0.81%) |
Mar 28, 2023 | 97.88 | 101.11 | 97.88 | 99.75 | 153,319 | +1.28(+1.30%) |
Mar 27, 2023 | 97.43 | 99.24 | 97.43 | 98.48 | 80,558 | +1.90(+1.97%) |
Mar 24, 2023 | 95.12 | 96.78 | 94.40 | 96.57 | 127,203 | +0.21(+0.22%) |
Mar 23, 2023 | 95.86 | 97.08 | 94.75 | 96.37 | 83,704 | +0.84(+0.88%) |
Mar 22, 2023 | 98.15 | 99.18 | 95.50 | 95.52 | 102,865 | -2.55(-2.60%) |
Mar 21, 2023 | 97.39 | 98.78 | 96.99 | 98.07 | 116,276 | +2.67(+2.80%) |
Mar 20, 2023 | 95.98 | 97.87 | 95.38 | 95.40 | 110,761 | +0.62(+0.66%) |
Mar 17, 2023 | 95.67 | 95.76 | 94.05 | 94.77 | 322,959 | -1.83(-1.90%) |
Mar 16, 2023 | 93.46 | 96.79 | 92.96 | 96.60 | 140,263 | +1.57(+1.65%) |
Mar 15, 2023 | 92.18 | 95.13 | 91.35 | 95.04 | 235,182 | +0.30(+0.31%) |
Mar 14, 2023 | 94.69 | 95.28 | 92.90 | 94.74 | 142,538 | +3.00(+3.27%) |
Mar 13, 2023 | 93.35 | 93.43 | 90.88 | 91.74 | 98,958 | -3.34(-3.51%) |
Mar 10, 2023 | 97.75 | 97.75 | 94.64 | 95.08 | 137,862 | -3.08(-3.14%) |
Mar 09, 2023 | 99.89 | 99.92 | 97.46 | 98.16 | 189,693 | -1.90(-1.90%) |
Mar 08, 2023 | 101.60 | 102.22 | 99.21 | 100.06 | 197,974 | -0.99(-0.98%) |
Mar 07, 2023 | 104.91 | 104.91 | 100.97 | 101.05 | 223,376 | -3.53(-3.37%) |
Mar 06, 2023 | 110.06 | 110.06 | 103.27 | 104.58 | 178,085 | -5.79(-5.24%) |
Mar 03, 2023 | 110.30 | 110.45 | 108.14 | 110.36 | 59,730 | +0.67(+0.61%) |
Mar 02, 2023 | 107.84 | 109.81 | 107.84 | 109.69 | 67,470 | +0.62(+0.57%) |
Mar 01, 2023 | 106.22 | 109.50 | 105.77 | 109.07 | 76,886 | +2.58(+2.42%) |
Feb 28, 2023 | 110.66 | 112.46 | 106.35 | 106.49 | 165,359 | -4.28(-3.86%) |
Feb 27, 2023 | 109.58 | 110.92 | 108.61 | 110.77 | 86,169 | +2.03(+1.86%) |
Feb 24, 2023 | 106.95 | 108.92 | 106.95 | 108.74 | 85,812 | +0.19(+0.17%) |
Feb 23, 2023 | 109.42 | 109.64 | 106.46 | 108.56 | 144,827 | -0.56(-0.52%) |
Feb 22, 2023 | 107.89 | 110.24 | 105.72 | 109.12 | 157,845 | +2.36(+2.21%) |
Feb 21, 2023 | 116.32 | 116.32 | 104.46 | 106.76 | 255,685 | -11.42(-9.66%) |
Feb 17, 2023 | 116.67 | 118.99 | 114.86 | 118.18 | 90,146 | +2.71(+2.34%) |
Feb 16, 2023 | 113.87 | 115.83 | 113.41 | 115.47 | 70,675 | +0.38(+0.33%) |
Feb 15, 2023 | 113.98 | 115.27 | 112.75 | 115.10 | 56,641 | +0.34(+0.29%) |
Feb 14, 2023 | 114.08 | 115.23 | 111.83 | 114.76 | 62,848 | +0.18(+0.15%) |
Feb 13, 2023 | 113.09 | 115.23 | 113.09 | 114.58 | 68,794 | +2.09(+1.85%) |
Feb 10, 2023 | 112.65 | 113.22 | 111.14 | 112.50 | 85,504 | -0.95(-0.84%) |
Feb 09, 2023 | 115.43 | 116.31 | 112.75 | 113.45 | 65,165 | -0.69(-0.61%) |
Feb 08, 2023 | 116.57 | 117.63 | 113.79 | 114.14 | 130,800 | -3.73(-3.16%) |
Feb 07, 2023 | 116.14 | 118.26 | 115.53 | 117.86 | 68,971 | +0.80(+0.68%) |
Feb 06, 2023 | 117.66 | 117.78 | 115.82 | 117.06 | 72,922 | -1.74(-1.46%) |
Feb 03, 2023 | 118.38 | 119.72 | 118.38 | 118.80 | 116,668 | -0.13(-0.11%) |
Feb 02, 2023 | 118.47 | 119.93 | 117.51 | 118.93 | 93,829 | +0.83(+0.70%) |
Feb 01, 2023 | 119.70 | 119.75 | 117.04 | 118.10 | 133,799 | -1.52(-1.27%) |
Jan 31, 2023 | 117.08 | 119.88 | 116.81 | 119.62 | 111,965 | +2.94(+2.52%) |
Jan 30, 2023 | 112.96 | 117.02 | 112.40 | 116.69 | 84,242 | +2.82(+2.47%) |
Jan 27, 2023 | 114.13 | 116.11 | 113.77 | 113.87 | 78,433 | -0.51(-0.45%) |
Jan 26, 2023 | 114.47 | 114.84 | 112.13 | 114.39 | 65,272 | +0.56(+0.49%) |
Jan 25, 2023 | 114.85 | 114.86 | 113.61 | 113.82 | 54,804 | -2.00(-1.72%) |
Jan 24, 2023 | 114.23 | 116.18 | 113.85 | 115.82 | 36,023 | +1.90(+1.67%) |
Jan 23, 2023 | 111.98 | 114.69 | 111.65 | 113.92 | 44,193 | +1.55(+1.38%) |
Jan 20, 2023 | 111.05 | 112.41 | 109.86 | 112.37 | 80,384 | +2.29(+2.08%) |
Jan 19, 2023 | 112.96 | 112.96 | 109.90 | 110.08 | 75,220 | -4.08(-3.57%) |
Jan 18, 2023 | 115.66 | 116.95 | 114.10 | 114.16 | 124,887 | -1.59(-1.37%) |
Jan 17, 2023 | 115.56 | 116.50 | 115.08 | 115.75 | 80,160 | -0.45(-0.38%) |
Jan 13, 2023 | 116.44 | 117.07 | 115.69 | 116.19 | 66,871 | -0.84(-0.72%) |
Jan 12, 2023 | 115.23 | 117.03 | 114.63 | 117.03 | 62,800 | +2.17(+1.89%) |
Jan 11, 2023 | 113.91 | 115.05 | 113.21 | 114.86 | 69,044 | +1.13(+0.99%) |
Jan 10, 2023 | 112.69 | 114.26 | 111.83 | 113.73 | 98,406 | +1.95(+1.74%) |
Jan 09, 2023 | 110.82 | 112.04 | 110.40 | 111.79 | 98,397 | +1.40(+1.27%) |
Jan 06, 2023 | 109.03 | 111.37 | 108.39 | 110.38 | 57,141 | +2.92(+2.72%) |
Jan 05, 2023 | 108.60 | 109.08 | 107.46 | 107.46 | 37,739 | -1.42(-1.31%) |
Jan 04, 2023 | 108.19 | 109.04 | 107.57 | 108.88 | 87,032 | +1.53(+1.43%) |