Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.44 | 93.83 | 91.55 | 93.63 | 2,602,445 | +1.93(+2.10%) |
Mar 30, 2023 | 93.01 | 93.79 | 91.51 | 91.70 | 3,502,977 | +0.06(+0.06%) |
Mar 29, 2023 | 90.52 | 91.76 | 89.84 | 91.65 | 2,700,806 | +2.92(+3.29%) |
Mar 28, 2023 | 88.33 | 89.96 | 88.31 | 88.73 | 1,994,211 | -0.61(-0.69%) |
Mar 27, 2023 | 90.83 | 91.32 | 88.25 | 89.34 | 2,533,500 | +1.27(+1.44%) |
Mar 24, 2023 | 85.78 | 88.27 | 84.56 | 88.07 | 3,152,077 | +0.53(+0.60%) |
Mar 23, 2023 | 88.94 | 90.39 | 85.97 | 87.55 | 4,707,965 | -1.07(-1.21%) |
Mar 22, 2023 | 92.31 | 92.89 | 88.57 | 88.62 | 2,762,427 | -3.46(-3.75%) |
Mar 21, 2023 | 91.43 | 93.32 | 90.90 | 92.07 | 4,478,213 | +4.21(+4.79%) |
Mar 20, 2023 | 88.57 | 91.14 | 87.29 | 87.87 | 5,086,323 | +0.52(+0.59%) |
Mar 17, 2023 | 90.18 | 90.21 | 87.08 | 87.35 | 6,897,812 | -3.75(-4.11%) |
Mar 16, 2023 | 88.50 | 92.12 | 87.09 | 91.10 | 4,090,974 | +0.61(+0.68%) |
Mar 15, 2023 | 89.13 | 90.59 | 87.21 | 90.49 | 7,133,598 | -3.06(-3.27%) |
Mar 14, 2023 | 94.37 | 96.59 | 91.65 | 93.55 | 5,541,810 | +2.68(+2.95%) |
Mar 13, 2023 | 92.19 | 93.55 | 88.24 | 90.87 | 7,534,417 | -4.74(-4.96%) |
Mar 10, 2023 | 97.00 | 98.76 | 93.92 | 95.61 | 5,822,112 | -2.68(-2.72%) |
Mar 09, 2023 | 101.93 | 102.32 | 97.97 | 98.29 | 2,865,887 | -3.90(-3.81%) |
Mar 08, 2023 | 103.26 | 103.97 | 101.48 | 102.18 | 2,401,610 | -0.55(-0.54%) |
Mar 07, 2023 | 105.05 | 105.59 | 102.40 | 102.74 | 2,899,262 | -2.91(-2.76%) |
Mar 06, 2023 | 106.75 | 107.36 | 105.25 | 105.65 | 1,806,122 | -1.25(-1.17%) |
Mar 03, 2023 | 106.28 | 107.47 | 105.38 | 106.89 | 1,772,059 | +1.55(+1.47%) |
Mar 02, 2023 | 103.88 | 105.68 | 103.06 | 105.35 | 2,237,524 | -0.38(-0.36%) |
Mar 01, 2023 | 106.61 | 106.93 | 105.25 | 105.73 | 2,029,540 | -0.49(-0.46%) |
Feb 28, 2023 | 106.56 | 107.68 | 106.14 | 106.21 | 2,851,599 | +0.05(+0.05%) |
Feb 27, 2023 | 108.08 | 108.66 | 105.96 | 106.16 | 1,840,790 | -0.59(-0.56%) |
Feb 24, 2023 | 104.73 | 106.86 | 104.45 | 106.76 | 1,984,188 | +0.13(+0.12%) |
Feb 23, 2023 | 106.70 | 107.98 | 104.47 | 106.63 | 2,085,599 | +0.90(+0.85%) |
Feb 22, 2023 | 105.72 | 106.60 | 104.97 | 105.74 | 2,177,406 | +0.43(+0.41%) |
Feb 21, 2023 | 107.44 | 107.44 | 104.98 | 105.31 | 3,413,628 | -2.94(-2.72%) |
Feb 17, 2023 | 107.97 | 108.53 | 106.35 | 108.25 | 2,723,189 | -0.37(-0.34%) |
Feb 16, 2023 | 109.93 | 110.73 | 108.58 | 108.62 | 2,346,049 | -3.00(-2.69%) |
Feb 15, 2023 | 110.77 | 112.84 | 109.99 | 111.62 | 2,153,758 | -0.70(-0.62%) |
Feb 14, 2023 | 113.38 | 114.31 | 111.23 | 112.32 | 2,906,989 | -1.97(-1.72%) |
Feb 13, 2023 | 111.95 | 114.45 | 111.46 | 114.28 | 2,215,189 | +1.93(+1.72%) |
Feb 10, 2023 | 111.98 | 112.77 | 111.15 | 112.36 | 1,711,599 | -0.20(-0.18%) |
Feb 09, 2023 | 114.61 | 115.44 | 111.91 | 112.56 | 2,239,122 | -1.58(-1.38%) |
Feb 08, 2023 | 115.41 | 116.19 | 114.11 | 114.14 | 2,384,821 | -2.80(-2.40%) |
Feb 07, 2023 | 114.46 | 117.76 | 114.27 | 116.94 | 3,033,246 | +2.39(+2.09%) |
Feb 06, 2023 | 116.48 | 116.90 | 114.30 | 114.55 | 2,610,533 | -3.70(-3.13%) |
Feb 03, 2023 | 115.67 | 119.81 | 114.66 | 118.25 | 3,292,251 | +0.21(+0.18%) |
Feb 02, 2023 | 114.53 | 119.26 | 113.86 | 118.03 | 6,079,553 | +5.32(+4.72%) |
Feb 01, 2023 | 109.49 | 114.04 | 108.45 | 112.72 | 6,948,215 | -2.59(-2.24%) |
Jan 31, 2023 | 112.46 | 115.32 | 111.23 | 115.30 | 4,443,323 | +3.88(+3.48%) |
Jan 30, 2023 | 112.82 | 113.80 | 111.43 | 111.43 | 4,448,963 | -2.50(-2.19%) |
Jan 27, 2023 | 113.67 | 115.73 | 112.84 | 113.93 | 3,728,322 | +1.46(+1.30%) |
Jan 26, 2023 | 112.88 | 114.17 | 110.97 | 112.46 | 5,040,681 | -0.02(-0.02%) |
Jan 25, 2023 | 101.68 | 113.05 | 99.91 | 112.48 | 10,826,462 | +9.28(+8.99%) |
Jan 24, 2023 | 102.47 | 105.51 | 102.47 | 103.20 | 3,727,278 | -0.59(-0.57%) |
Jan 23, 2023 | 101.05 | 104.01 | 100.57 | 103.79 | 3,681,549 | +2.85(+2.82%) |
Jan 20, 2023 | 95.97 | 101.09 | 95.81 | 100.94 | 4,269,441 | +6.07(+6.40%) |
Jan 19, 2023 | 94.29 | 95.51 | 91.09 | 94.87 | 5,279,668 | -3.87(-3.92%) |
Jan 18, 2023 | 100.14 | 101.39 | 98.68 | 98.73 | 2,749,787 | -1.68(-1.67%) |
Jan 17, 2023 | 99.80 | 101.10 | 99.19 | 100.41 | 3,603,915 | +0.76(+0.76%) |
Jan 13, 2023 | 96.32 | 100.15 | 95.56 | 99.65 | 3,332,965 | +1.77(+1.81%) |
Jan 12, 2023 | 99.43 | 99.63 | 96.58 | 97.88 | 2,664,475 | -0.75(-0.76%) |
Jan 11, 2023 | 96.15 | 99.49 | 95.75 | 98.63 | 4,226,364 | +3.19(+3.34%) |
Jan 10, 2023 | 93.60 | 95.47 | 92.39 | 95.44 | 3,298,504 | +1.02(+1.08%) |
Jan 09, 2023 | 94.80 | 96.34 | 93.58 | 94.42 | 4,524,651 | +0.37(+0.39%) |
Jan 06, 2023 | 91.39 | 94.72 | 91.28 | 94.05 | 3,786,280 | +2.99(+3.29%) |
Jan 05, 2023 | 89.63 | 91.43 | 88.69 | 91.06 | 3,515,702 | -1.76(-1.90%) |
Jan 04, 2023 | 91.62 | 94.93 | 91.30 | 92.82 | 3,279,453 | +2.74(+3.04%) |