Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 83.37 | 85.38 | 82.83 | 85.25 | 744,571 | +2.14(+2.57%) |
Mar 30, 2023 | 84.16 | 84.20 | 82.51 | 83.11 | 727,947 | -0.67(-0.80%) |
Mar 29, 2023 | 83.88 | 83.98 | 83.22 | 83.79 | 401,768 | +0.90(+1.08%) |
Mar 28, 2023 | 82.28 | 83.19 | 81.96 | 82.89 | 488,188 | +0.84(+1.02%) |
Mar 27, 2023 | 82.27 | 82.52 | 81.33 | 82.05 | 562,576 | +0.61(+0.74%) |
Mar 24, 2023 | 80.70 | 81.46 | 79.24 | 81.44 | 844,912 | +0.29(+0.36%) |
Mar 23, 2023 | 81.27 | 82.58 | 80.29 | 81.15 | 726,886 | -0.16(-0.19%) |
Mar 22, 2023 | 84.45 | 84.46 | 81.28 | 81.30 | 1,196,010 | -3.43(-4.05%) |
Mar 21, 2023 | 84.34 | 84.93 | 83.84 | 84.73 | 569,530 | +1.42(+1.70%) |
Mar 20, 2023 | 82.89 | 83.61 | 82.58 | 83.32 | 594,805 | +0.90(+1.09%) |
Mar 17, 2023 | 82.55 | 82.75 | 81.19 | 82.42 | 1,373,196 | -0.63(-0.75%) |
Mar 16, 2023 | 81.81 | 83.18 | 81.44 | 83.04 | 1,352,720 | +0.77(+0.94%) |
Mar 15, 2023 | 82.65 | 83.01 | 81.55 | 82.27 | 738,638 | -1.98(-2.35%) |
Mar 14, 2023 | 83.93 | 84.69 | 82.87 | 84.26 | 525,141 | +1.74(+2.11%) |
Mar 13, 2023 | 82.55 | 84.13 | 82.15 | 82.52 | 508,169 | -0.85(-1.02%) |
Mar 10, 2023 | 85.42 | 85.42 | 82.43 | 83.37 | 635,695 | -1.68(-1.98%) |
Mar 09, 2023 | 86.60 | 87.14 | 84.77 | 85.05 | 342,312 | -1.40(-1.62%) |
Mar 08, 2023 | 85.93 | 86.60 | 85.54 | 86.44 | 418,923 | +0.40(+0.47%) |
Mar 07, 2023 | 87.31 | 87.55 | 85.54 | 86.04 | 573,478 | -1.26(-1.44%) |
Mar 06, 2023 | 89.06 | 89.31 | 87.29 | 87.30 | 620,309 | -1.69(-1.90%) |
Mar 03, 2023 | 88.77 | 89.02 | 87.68 | 88.99 | 421,996 | +0.89(+1.01%) |
Mar 02, 2023 | 86.45 | 88.22 | 86.09 | 88.11 | 454,889 | +1.18(+1.36%) |
Mar 01, 2023 | 86.08 | 87.45 | 85.85 | 86.92 | 516,489 | +0.31(+0.36%) |
Feb 28, 2023 | 86.40 | 87.40 | 86.31 | 86.61 | 673,546 | +0.25(+0.29%) |
Feb 27, 2023 | 86.09 | 87.13 | 85.88 | 86.36 | 452,886 | +1.04(+1.21%) |
Feb 24, 2023 | 83.81 | 85.59 | 83.55 | 85.32 | 690,210 | +0.49(+0.58%) |
Feb 23, 2023 | 85.28 | 85.89 | 83.83 | 84.83 | 256,371 | -0.16(-0.18%) |
Feb 22, 2023 | 83.90 | 85.33 | 83.82 | 84.99 | 541,801 | +1.37(+1.64%) |
Feb 21, 2023 | 85.83 | 85.87 | 83.57 | 83.62 | 379,377 | -2.44(-2.84%) |
Feb 17, 2023 | 85.76 | 86.49 | 85.20 | 86.06 | 503,513 | +0.28(+0.33%) |
Feb 16, 2023 | 85.71 | 86.93 | 85.45 | 85.78 | 438,844 | -1.38(-1.58%) |
Feb 15, 2023 | 86.88 | 87.62 | 86.38 | 87.16 | 375,738 | +0.09(+0.10%) |
Feb 14, 2023 | 86.55 | 87.60 | 86.07 | 87.07 | 420,550 | +0.52(+0.60%) |
Feb 13, 2023 | 85.45 | 86.55 | 85.34 | 86.55 | 395,012 | +1.42(+1.66%) |
Feb 10, 2023 | 85.92 | 86.38 | 84.77 | 85.13 | 516,005 | -1.08(-1.26%) |
Feb 09, 2023 | 87.27 | 87.92 | 86.14 | 86.22 | 323,985 | -0.75(-0.87%) |
Feb 08, 2023 | 87.91 | 88.72 | 86.79 | 86.97 | 454,862 | -1.33(-1.51%) |
Feb 07, 2023 | 88.07 | 88.83 | 87.56 | 88.30 | 457,747 | -0.46(-0.52%) |
Feb 06, 2023 | 89.09 | 89.53 | 88.12 | 88.76 | 397,891 | -0.55(-0.61%) |
Feb 03, 2023 | 89.74 | 90.26 | 88.89 | 89.31 | 509,644 | -0.96(-1.06%) |
Feb 02, 2023 | 89.41 | 91.04 | 89.12 | 90.27 | 615,737 | +1.50(+1.68%) |
Feb 01, 2023 | 87.42 | 89.22 | 86.89 | 88.77 | 581,190 | +0.91(+1.03%) |
Jan 31, 2023 | 86.17 | 87.87 | 85.73 | 87.86 | 532,117 | +2.16(+2.52%) |
Jan 30, 2023 | 86.02 | 87.58 | 85.69 | 85.70 | 447,471 | -0.28(-0.33%) |
Jan 27, 2023 | 85.45 | 86.30 | 85.16 | 85.98 | 399,734 | +0.51(+0.59%) |
Jan 26, 2023 | 83.84 | 86.15 | 83.75 | 85.48 | 507,763 | -0.56(-0.65%) |
Jan 25, 2023 | 84.75 | 86.25 | 84.59 | 86.03 | 432,076 | +0.29(+0.34%) |
Jan 24, 2023 | 85.08 | 86.54 | 84.44 | 85.74 | 517,500 | +0.59(+0.69%) |
Jan 23, 2023 | 84.81 | 85.82 | 84.17 | 85.15 | 610,663 | +0.29(+0.35%) |
Jan 20, 2023 | 82.11 | 84.90 | 81.90 | 84.86 | 834,569 | +3.10(+3.79%) |
Jan 19, 2023 | 82.87 | 83.11 | 81.66 | 81.76 | 677,943 | -1.53(-1.84%) |
Jan 18, 2023 | 84.51 | 85.17 | 83.22 | 83.30 | 709,337 | -1.09(-1.29%) |
Jan 17, 2023 | 84.82 | 85.19 | 83.99 | 84.39 | 528,344 | -0.27(-0.32%) |
Jan 13, 2023 | 84.18 | 85.35 | 83.99 | 84.66 | 678,248 | -0.30(-0.35%) |
Jan 12, 2023 | 86.41 | 86.74 | 84.77 | 84.96 | 748,691 | -1.53(-1.77%) |
Jan 11, 2023 | 85.04 | 86.66 | 85.04 | 86.49 | 784,861 | +2.07(+2.45%) |
Jan 10, 2023 | 84.08 | 84.82 | 83.49 | 84.42 | 661,672 | -0.19(-0.23%) |
Jan 09, 2023 | 84.21 | 86.02 | 83.26 | 84.61 | 807,747 | +0.42(+0.50%) |
Jan 06, 2023 | 82.75 | 85.22 | 82.36 | 84.19 | 1,495,104 | +1.37(+1.66%) |
Jan 05, 2023 | 90.56 | 90.81 | 81.70 | 82.82 | 2,723,646 | -12.50(-13.11%) |
Jan 04, 2023 | 95.98 | 96.41 | 94.58 | 95.32 | 916,218 | +0.17(+0.17%) |