Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.89 | 87.37 | 84.95 | 86.22 | 381,204 | -0.07(-0.09%) |
Mar 30, 2023 | 85.71 | 86.71 | 84.87 | 86.29 | 340,427 | +1.68(+1.99%) |
Mar 29, 2023 | 85.03 | 85.17 | 83.29 | 84.61 | 290,375 | +0.09(+0.11%) |
Mar 28, 2023 | 82.81 | 84.76 | 82.81 | 84.52 | 224,433 | +1.70(+2.05%) |
Mar 27, 2023 | 82.87 | 83.55 | 81.93 | 82.82 | 393,856 | +1.13(+1.38%) |
Mar 24, 2023 | 80.70 | 82.31 | 79.59 | 81.69 | 572,156 | -0.58(-0.70%) |
Mar 23, 2023 | 82.71 | 84.34 | 81.53 | 82.27 | 611,058 | -0.08(-0.10%) |
Mar 22, 2023 | 83.54 | 84.25 | 82.13 | 82.35 | 540,338 | -1.16(-1.39%) |
Mar 21, 2023 | 82.64 | 83.96 | 82.61 | 83.51 | 219,287 | +2.33(+2.88%) |
Mar 20, 2023 | 81.25 | 82.21 | 80.40 | 81.18 | 420,889 | +0.99(+1.23%) |
Mar 17, 2023 | 81.60 | 81.66 | 80.17 | 80.19 | 330,194 | -2.12(-2.57%) |
Mar 16, 2023 | 78.90 | 82.55 | 78.90 | 82.31 | 329,245 | +2.66(+3.34%) |
Mar 15, 2023 | 82.74 | 83.51 | 77.75 | 79.64 | 856,034 | -5.38(-6.32%) |
Mar 14, 2023 | 84.71 | 86.44 | 83.41 | 85.02 | 606,052 | +1.24(+1.48%) |
Mar 13, 2023 | 85.16 | 85.78 | 83.77 | 83.78 | 353,284 | -3.30(-3.80%) |
Mar 10, 2023 | 88.17 | 88.42 | 85.82 | 87.08 | 496,582 | -0.80(-0.91%) |
Mar 09, 2023 | 90.41 | 91.60 | 87.83 | 87.89 | 351,402 | -2.53(-2.80%) |
Mar 08, 2023 | 89.69 | 90.56 | 89.20 | 90.42 | 269,648 | +1.24(+1.39%) |
Mar 07, 2023 | 88.88 | 90.78 | 88.52 | 89.18 | 608,884 | +0.69(+0.78%) |
Mar 06, 2023 | 88.93 | 90.16 | 88.43 | 88.49 | 438,801 | -0.12(-0.14%) |
Mar 03, 2023 | 88.68 | 89.44 | 87.81 | 88.61 | 380,652 | +0.67(+0.76%) |
Mar 02, 2023 | 86.48 | 88.27 | 85.96 | 87.93 | 947,580 | +0.64(+0.74%) |
Mar 01, 2023 | 86.28 | 87.65 | 86.24 | 87.29 | 614,244 | +1.07(+1.25%) |
Feb 28, 2023 | 84.84 | 87.25 | 84.43 | 86.22 | 322,649 | +1.20(+1.42%) |
Feb 27, 2023 | 85.62 | 86.14 | 84.52 | 85.01 | 367,321 | +0.16(+0.19%) |
Feb 24, 2023 | 83.49 | 84.93 | 83.45 | 84.85 | 291,730 | +0.61(+0.72%) |
Feb 23, 2023 | 85.00 | 85.43 | 83.03 | 84.25 | 500,336 | -0.04(-0.04%) |
Feb 22, 2023 | 85.14 | 86.12 | 84.08 | 84.28 | 364,193 | -1.38(-1.61%) |
Feb 21, 2023 | 86.12 | 86.78 | 84.30 | 85.67 | 366,956 | -1.25(-1.44%) |
Feb 17, 2023 | 88.12 | 88.27 | 86.32 | 86.92 | 499,321 | +0.19(+0.22%) |
Feb 16, 2023 | 90.55 | 90.55 | 85.60 | 86.73 | 667,182 | -2.89(-3.23%) |
Feb 15, 2023 | 88.20 | 89.85 | 87.83 | 89.62 | 456,918 | +0.52(+0.59%) |
Feb 14, 2023 | 85.79 | 90.03 | 84.98 | 89.10 | 687,745 | +2.81(+3.26%) |
Feb 13, 2023 | 85.66 | 87.56 | 84.84 | 86.29 | 385,040 | +0.77(+0.90%) |
Feb 10, 2023 | 84.70 | 85.80 | 83.20 | 85.53 | 400,300 | +0.20(+0.23%) |
Feb 09, 2023 | 87.35 | 87.66 | 85.18 | 85.33 | 282,050 | -1.80(-2.07%) |
Feb 08, 2023 | 87.04 | 87.47 | 85.80 | 87.13 | 389,045 | +0.34(+0.39%) |
Feb 07, 2023 | 85.82 | 87.41 | 84.88 | 86.80 | 350,440 | +0.76(+0.88%) |
Feb 06, 2023 | 83.09 | 86.04 | 82.45 | 86.04 | 564,856 | +3.06(+3.69%) |
Feb 03, 2023 | 85.56 | 85.90 | 81.89 | 82.98 | 973,156 | -3.77(-4.35%) |
Feb 02, 2023 | 85.52 | 88.14 | 85.27 | 86.75 | 862,261 | +1.15(+1.34%) |
Feb 01, 2023 | 85.48 | 86.64 | 84.35 | 85.60 | 537,816 | -0.36(-0.42%) |
Jan 31, 2023 | 84.14 | 85.98 | 82.09 | 85.96 | 322,371 | +1.49(+1.77%) |
Jan 30, 2023 | 84.02 | 85.42 | 83.71 | 84.47 | 323,196 | -0.01(-0.01%) |
Jan 27, 2023 | 85.51 | 85.73 | 84.43 | 84.48 | 325,500 | -1.71(-1.98%) |
Jan 26, 2023 | 86.09 | 86.62 | 84.75 | 86.19 | 250,436 | +0.43(+0.50%) |
Jan 25, 2023 | 82.56 | 85.78 | 82.07 | 85.76 | 302,142 | +2.65(+3.19%) |
Jan 24, 2023 | 86.35 | 86.36 | 82.94 | 83.11 | 563,138 | -3.25(-3.76%) |
Jan 23, 2023 | 85.80 | 86.44 | 85.06 | 86.36 | 322,245 | +0.56(+0.65%) |
Jan 20, 2023 | 86.13 | 86.66 | 85.40 | 85.80 | 423,328 | +0.02(+0.02%) |
Jan 19, 2023 | 85.17 | 85.86 | 84.08 | 85.78 | 322,438 | +0.26(+0.31%) |
Jan 18, 2023 | 86.34 | 87.17 | 84.96 | 85.52 | 526,722 | -0.13(-0.15%) |
Jan 17, 2023 | 87.36 | 87.90 | 84.83 | 85.65 | 844,218 | -1.65(-1.89%) |
Jan 13, 2023 | 83.65 | 88.49 | 83.13 | 87.30 | 900,218 | +5.23(+6.37%) |
Jan 12, 2023 | 80.54 | 82.60 | 79.35 | 82.07 | 876,773 | +2.25(+2.82%) |
Jan 11, 2023 | 80.38 | 81.46 | 79.36 | 79.82 | 571,407 | -1.00(-1.24%) |
Jan 10, 2023 | 79.85 | 81.08 | 79.85 | 80.82 | 436,653 | +1.04(+1.30%) |
Jan 09, 2023 | 80.34 | 81.00 | 79.58 | 79.78 | 514,334 | +0.34(+0.42%) |
Jan 06, 2023 | 78.47 | 79.78 | 78.14 | 79.45 | 478,208 | +0.89(+1.13%) |
Jan 05, 2023 | 78.42 | 79.43 | 77.87 | 78.56 | 299,473 | -0.63(-0.79%) |
Jan 04, 2023 | 76.73 | 79.30 | 76.26 | 79.19 | 290,324 | +2.47(+3.23%) |