Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.99 | 87.47 | 85.04 | 86.32 | 380,766 | -0.07(-0.09%) |
Mar 30, 2023 | 85.81 | 86.81 | 84.97 | 86.39 | 340,036 | +1.68(+1.99%) |
Mar 29, 2023 | 85.13 | 85.27 | 83.39 | 84.71 | 290,042 | +0.09(+0.11%) |
Mar 28, 2023 | 82.90 | 84.86 | 82.90 | 84.61 | 224,175 | +1.70(+2.05%) |
Mar 27, 2023 | 82.97 | 83.64 | 82.03 | 82.91 | 393,403 | +1.13(+1.38%) |
Mar 24, 2023 | 80.79 | 82.41 | 79.68 | 81.78 | 571,499 | -0.58(-0.70%) |
Mar 23, 2023 | 82.80 | 84.44 | 81.62 | 82.36 | 610,356 | -0.08(-0.10%) |
Mar 22, 2023 | 83.63 | 84.34 | 82.22 | 82.45 | 539,717 | -1.16(-1.39%) |
Mar 21, 2023 | 82.74 | 84.05 | 82.71 | 83.61 | 219,035 | +2.34(+2.88%) |
Mar 20, 2023 | 81.34 | 82.30 | 80.49 | 81.27 | 420,405 | +0.99(+1.23%) |
Mar 17, 2023 | 81.69 | 81.75 | 80.26 | 80.28 | 329,814 | -2.12(-2.57%) |
Mar 16, 2023 | 78.99 | 82.64 | 78.99 | 82.40 | 328,866 | +2.66(+3.34%) |
Mar 15, 2023 | 82.84 | 83.61 | 77.84 | 79.74 | 855,051 | -5.38(-6.32%) |
Mar 14, 2023 | 84.81 | 86.54 | 83.50 | 85.12 | 605,356 | +1.24(+1.48%) |
Mar 13, 2023 | 85.26 | 85.88 | 83.87 | 83.88 | 352,878 | -3.31(-3.80%) |
Mar 10, 2023 | 88.27 | 88.52 | 85.91 | 87.19 | 496,011 | -0.80(-0.91%) |
Mar 09, 2023 | 90.51 | 91.70 | 87.93 | 87.99 | 350,998 | -2.53(-2.80%) |
Mar 08, 2023 | 89.79 | 90.66 | 89.31 | 90.52 | 269,338 | +1.24(+1.39%) |
Mar 07, 2023 | 88.98 | 90.89 | 88.62 | 89.28 | 608,185 | +0.69(+0.78%) |
Mar 06, 2023 | 89.04 | 90.26 | 88.53 | 88.59 | 438,296 | -0.12(-0.14%) |
Mar 03, 2023 | 88.78 | 89.54 | 87.91 | 88.71 | 380,214 | +0.67(+0.76%) |
Mar 02, 2023 | 86.58 | 88.37 | 86.06 | 88.04 | 946,491 | +0.64(+0.74%) |
Mar 01, 2023 | 86.38 | 87.76 | 86.34 | 87.39 | 613,539 | +1.07(+1.25%) |
Feb 28, 2023 | 84.94 | 87.35 | 84.53 | 86.32 | 322,278 | +1.21(+1.42%) |
Feb 27, 2023 | 85.72 | 86.24 | 84.61 | 85.11 | 366,899 | +0.16(+0.19%) |
Feb 24, 2023 | 83.59 | 85.03 | 83.55 | 84.95 | 291,395 | +0.61(+0.72%) |
Feb 23, 2023 | 85.10 | 85.53 | 83.12 | 84.34 | 499,762 | -0.04(-0.04%) |
Feb 22, 2023 | 85.24 | 86.22 | 84.18 | 84.38 | 363,774 | -1.38(-1.61%) |
Feb 21, 2023 | 86.22 | 86.88 | 84.40 | 85.76 | 366,535 | -1.25(-1.44%) |
Feb 17, 2023 | 88.22 | 88.37 | 86.42 | 87.02 | 498,747 | +0.19(+0.22%) |
Feb 16, 2023 | 90.65 | 90.65 | 85.70 | 86.83 | 666,416 | -2.90(-3.23%) |
Feb 15, 2023 | 88.30 | 89.95 | 87.93 | 89.73 | 456,393 | +0.52(+0.59%) |
Feb 14, 2023 | 85.89 | 90.13 | 85.08 | 89.20 | 686,955 | +2.81(+3.26%) |
Feb 13, 2023 | 85.76 | 87.66 | 84.93 | 86.39 | 384,598 | +0.77(+0.90%) |
Feb 10, 2023 | 84.80 | 85.90 | 83.30 | 85.62 | 399,840 | +0.20(+0.23%) |
Feb 09, 2023 | 87.45 | 87.76 | 85.28 | 85.43 | 281,726 | -1.80(-2.07%) |
Feb 08, 2023 | 87.14 | 87.57 | 85.90 | 87.23 | 388,598 | +0.34(+0.39%) |
Feb 07, 2023 | 85.91 | 87.51 | 84.98 | 86.90 | 350,038 | +0.76(+0.88%) |
Feb 06, 2023 | 83.18 | 86.14 | 82.54 | 86.14 | 564,207 | +3.07(+3.69%) |
Feb 03, 2023 | 85.66 | 86.00 | 81.99 | 83.07 | 972,038 | -3.78(-4.35%) |
Feb 02, 2023 | 85.61 | 88.24 | 85.37 | 86.85 | 861,270 | +1.15(+1.34%) |
Feb 01, 2023 | 85.58 | 86.74 | 84.45 | 85.70 | 537,198 | -0.36(-0.42%) |
Jan 31, 2023 | 84.24 | 86.08 | 82.18 | 86.06 | 322,001 | +1.50(+1.77%) |
Jan 30, 2023 | 84.12 | 85.52 | 83.81 | 84.57 | 322,825 | -0.01(-0.01%) |
Jan 27, 2023 | 85.61 | 85.83 | 84.53 | 84.58 | 325,126 | -1.71(-1.98%) |
Jan 26, 2023 | 86.19 | 86.72 | 84.85 | 86.29 | 250,148 | +0.43(+0.50%) |
Jan 25, 2023 | 82.65 | 85.88 | 82.17 | 85.86 | 301,795 | +2.65(+3.19%) |
Jan 24, 2023 | 86.45 | 86.46 | 83.04 | 83.20 | 562,491 | -3.25(-3.76%) |
Jan 23, 2023 | 85.90 | 86.54 | 85.16 | 86.46 | 321,875 | +0.56(+0.65%) |
Jan 20, 2023 | 86.23 | 86.76 | 85.50 | 85.90 | 422,842 | +0.02(+0.02%) |
Jan 19, 2023 | 85.27 | 85.96 | 84.18 | 85.88 | 322,067 | +0.26(+0.31%) |
Jan 18, 2023 | 86.44 | 87.27 | 85.05 | 85.61 | 526,117 | -0.13(-0.15%) |
Jan 17, 2023 | 87.46 | 88.00 | 84.92 | 85.75 | 843,248 | -1.65(-1.89%) |
Jan 13, 2023 | 83.75 | 88.59 | 83.23 | 87.40 | 899,183 | +5.23(+6.37%) |
Jan 12, 2023 | 80.63 | 82.70 | 79.44 | 82.17 | 875,765 | +2.25(+2.82%) |
Jan 11, 2023 | 80.47 | 81.56 | 79.45 | 79.91 | 570,751 | -1.00(-1.24%) |
Jan 10, 2023 | 79.94 | 81.18 | 79.94 | 80.91 | 436,151 | +1.04(+1.30%) |
Jan 09, 2023 | 80.43 | 81.09 | 79.67 | 79.88 | 513,743 | +0.34(+0.42%) |
Jan 06, 2023 | 78.56 | 79.87 | 78.23 | 79.54 | 477,658 | +0.89(+1.13%) |
Jan 05, 2023 | 78.51 | 79.52 | 77.96 | 78.65 | 299,129 | -0.63(-0.79%) |
Jan 04, 2023 | 76.82 | 79.39 | 76.35 | 79.28 | 289,990 | +2.48(+3.22%) |