Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 87.50 | 88.30 | 86.83 | 87.63 | 671,536 | +0.63(+0.72%) |
Mar 30, 2023 | 86.17 | 87.57 | 85.04 | 87.00 | 1,201,673 | +1.79(+2.10%) |
Mar 29, 2023 | 85.05 | 85.49 | 84.22 | 85.21 | 325,041 | +0.91(+1.08%) |
Mar 28, 2023 | 82.87 | 85.00 | 82.52 | 84.30 | 648,414 | +0.84(+1.01%) |
Mar 27, 2023 | 82.02 | 84.51 | 80.76 | 83.46 | 873,814 | +2.75(+3.41%) |
Mar 24, 2023 | 77.75 | 80.89 | 77.34 | 80.71 | 870,036 | +1.07(+1.34%) |
Mar 23, 2023 | 81.04 | 82.78 | 78.54 | 79.64 | 660,646 | -1.03(-1.28%) |
Mar 22, 2023 | 82.61 | 83.92 | 80.60 | 80.67 | 696,003 | -2.23(-2.69%) |
Mar 21, 2023 | 80.89 | 83.80 | 80.89 | 82.90 | 709,558 | +3.45(+4.34%) |
Mar 20, 2023 | 77.49 | 80.80 | 76.46 | 79.45 | 773,324 | +2.31(+2.99%) |
Mar 17, 2023 | 79.11 | 79.71 | 76.73 | 77.14 | 912,001 | -2.29(-2.88%) |
Mar 16, 2023 | 75.92 | 79.90 | 75.86 | 79.43 | 1,347,696 | +1.69(+2.17%) |
Mar 15, 2023 | 78.33 | 79.49 | 75.33 | 77.74 | 1,035,009 | -3.24(-4.00%) |
Mar 14, 2023 | 80.00 | 83.50 | 79.38 | 80.98 | 572,730 | +1.70(+2.14%) |
Mar 13, 2023 | 78.76 | 81.32 | 77.38 | 79.28 | 796,021 | -2.05(-2.52%) |
Mar 10, 2023 | 82.77 | 83.50 | 81.03 | 81.33 | 638,952 | -1.80(-2.17%) |
Mar 09, 2023 | 83.88 | 85.76 | 83.05 | 83.13 | 517,350 | -0.78(-0.93%) |
Mar 08, 2023 | 83.47 | 84.83 | 82.42 | 83.91 | 455,287 | -0.07(-0.08%) |
Mar 07, 2023 | 83.55 | 85.34 | 83.22 | 83.98 | 537,745 | -0.14(-0.17%) |
Mar 06, 2023 | 86.78 | 86.78 | 83.86 | 84.12 | 469,866 | -2.82(-3.24%) |
Mar 03, 2023 | 83.79 | 86.96 | 83.53 | 86.94 | 608,562 | +2.10(+2.48%) |
Mar 02, 2023 | 83.77 | 85.60 | 83.27 | 84.84 | 622,697 | +0.63(+0.75%) |
Mar 01, 2023 | 83.35 | 84.88 | 83.20 | 84.21 | 527,528 | +0.84(+1.01%) |
Feb 28, 2023 | 82.50 | 84.24 | 82.50 | 83.37 | 693,518 | +1.23(+1.50%) |
Feb 27, 2023 | 82.08 | 83.15 | 81.23 | 82.14 | 547,937 | +0.31(+0.38%) |
Feb 24, 2023 | 78.81 | 82.30 | 78.59 | 81.83 | 666,649 | +1.64(+2.05%) |
Feb 23, 2023 | 83.05 | 84.84 | 79.31 | 80.19 | 931,118 | -1.16(-1.43%) |
Feb 22, 2023 | 81.00 | 82.14 | 80.08 | 81.35 | 659,789 | +0.05(+0.06%) |
Feb 21, 2023 | 81.63 | 83.55 | 81.02 | 81.30 | 595,270 | -0.65(-0.79%) |
Feb 17, 2023 | 83.33 | 83.45 | 81.37 | 81.95 | 760,972 | -1.80(-2.15%) |
Feb 16, 2023 | 84.94 | 86.80 | 83.74 | 83.75 | 479,971 | -2.07(-2.41%) |
Feb 15, 2023 | 85.44 | 86.04 | 83.78 | 85.82 | 312,387 | -0.83(-0.96%) |
Feb 14, 2023 | 85.97 | 87.14 | 84.94 | 86.65 | 446,816 | -0.13(-0.15%) |
Feb 13, 2023 | 86.18 | 87.20 | 85.31 | 86.78 | 366,643 | -0.20(-0.23%) |
Feb 10, 2023 | 85.07 | 87.01 | 84.94 | 86.98 | 330,955 | +3.08(+3.67%) |
Feb 09, 2023 | 83.77 | 84.44 | 82.80 | 83.90 | 369,821 | +0.13(+0.16%) |
Feb 08, 2023 | 85.17 | 85.64 | 83.47 | 83.77 | 254,547 | -1.42(-1.67%) |
Feb 07, 2023 | 83.38 | 85.49 | 82.78 | 85.19 | 513,885 | +1.82(+2.18%) |
Feb 06, 2023 | 83.58 | 83.82 | 82.02 | 83.37 | 255,787 | -0.03(-0.04%) |
Feb 03, 2023 | 83.41 | 85.36 | 82.96 | 83.40 | 515,045 | -0.12(-0.14%) |
Feb 02, 2023 | 85.03 | 85.67 | 82.93 | 83.52 | 722,167 | -1.08(-1.28%) |
Feb 01, 2023 | 86.11 | 86.34 | 83.42 | 84.60 | 562,817 | -2.18(-2.51%) |
Jan 31, 2023 | 86.15 | 87.84 | 85.37 | 86.78 | 458,184 | +0.70(+0.81%) |
Jan 30, 2023 | 88.10 | 88.24 | 86.08 | 86.08 | 362,320 | -2.47(-2.79%) |
Jan 27, 2023 | 88.34 | 89.74 | 87.48 | 88.55 | 367,121 | -0.24(-0.27%) |
Jan 26, 2023 | 87.97 | 89.04 | 85.38 | 88.79 | 506,993 | +1.67(+1.92%) |
Jan 25, 2023 | 86.75 | 87.68 | 84.75 | 87.12 | 333,715 | -0.42(-0.48%) |
Jan 24, 2023 | 90.45 | 90.45 | 87.29 | 87.54 | 302,621 | -2.45(-2.72%) |
Jan 23, 2023 | 89.49 | 90.37 | 88.99 | 89.99 | 388,166 | +0.60(+0.67%) |
Jan 20, 2023 | 88.11 | 89.85 | 87.46 | 89.39 | 352,805 | +1.49(+1.70%) |
Jan 19, 2023 | 86.48 | 88.09 | 85.66 | 87.90 | 372,781 | +1.38(+1.60%) |
Jan 18, 2023 | 89.83 | 91.05 | 85.86 | 86.52 | 592,000 | -2.58(-2.90%) |
Jan 17, 2023 | 89.91 | 90.86 | 88.50 | 89.10 | 443,603 | -0.29(-0.32%) |
Jan 13, 2023 | 88.40 | 90.38 | 87.00 | 89.39 | 593,786 | +1.12(+1.27%) |
Jan 12, 2023 | 85.55 | 89.55 | 85.15 | 88.27 | 632,837 | +2.93(+3.43%) |
Jan 11, 2023 | 85.11 | 86.40 | 84.75 | 85.34 | 485,017 | +1.42(+1.69%) |
Jan 10, 2023 | 83.08 | 84.26 | 80.62 | 83.92 | 332,896 | +0.99(+1.19%) |
Jan 09, 2023 | 84.22 | 85.99 | 82.90 | 82.93 | 538,200 | -0.49(-0.59%) |
Jan 06, 2023 | 82.06 | 85.13 | 81.12 | 83.42 | 350,005 | +2.36(+2.91%) |
Jan 05, 2023 | 81.02 | 81.31 | 79.68 | 81.06 | 304,104 | +0.04(+0.05%) |
Jan 04, 2023 | 80.69 | 82.07 | 80.00 | 81.02 | 392,152 | -0.73(-0.89%) |