Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.63 | 82.01 | 81.40 | 81.58 | 62,730 | -0.39(-0.48%) |
Mar 30, 2023 | 81.76 | 82.30 | 81.48 | 81.97 | 138,690 | +0.79(+0.97%) |
Mar 29, 2023 | 80.96 | 81.18 | 80.33 | 81.18 | 574,783 | +1.22(+1.53%) |
Mar 28, 2023 | 79.09 | 80.77 | 79.09 | 79.96 | 536,134 | +4.53(+6.01%) |
Mar 27, 2023 | 75.04 | 75.72 | 74.64 | 75.43 | 364,323 | +0.22(+0.29%) |
Mar 24, 2023 | 74.22 | 75.72 | 73.85 | 75.21 | 943,500 | +0.46(+0.62%) |
Mar 23, 2023 | 75.80 | 76.79 | 74.15 | 74.75 | 190,994 | -1.16(-1.53%) |
Mar 22, 2023 | 76.95 | 77.36 | 75.75 | 75.91 | 223,030 | -1.01(-1.31%) |
Mar 21, 2023 | 76.13 | 77.13 | 75.86 | 76.92 | 239,637 | +1.35(+1.79%) |
Mar 20, 2023 | 75.01 | 75.95 | 74.40 | 75.57 | 105,840 | +0.85(+1.14%) |
Mar 17, 2023 | 75.43 | 75.79 | 74.30 | 74.72 | 211,497 | -0.34(-0.45%) |
Mar 16, 2023 | 73.71 | 75.32 | 73.05 | 75.06 | 95,784 | +1.08(+1.46%) |
Mar 15, 2023 | 75.39 | 75.48 | 73.18 | 73.98 | 127,978 | -3.80(-4.89%) |
Mar 14, 2023 | 78.34 | 78.98 | 77.20 | 77.78 | 77,567 | +0.04(+0.05%) |
Mar 13, 2023 | 77.67 | 78.71 | 76.14 | 77.74 | 179,953 | -1.18(-1.50%) |
Mar 10, 2023 | 80.15 | 80.88 | 78.43 | 78.92 | 181,652 | -2.18(-2.69%) |
Mar 09, 2023 | 83.17 | 83.65 | 81.00 | 81.10 | 86,769 | -1.44(-1.74%) |
Mar 08, 2023 | 82.49 | 83.90 | 82.01 | 82.54 | 117,106 | +0.56(+0.68%) |
Mar 07, 2023 | 84.49 | 84.49 | 81.59 | 81.98 | 73,844 | -3.35(-3.93%) |
Mar 06, 2023 | 86.78 | 87.06 | 85.21 | 85.33 | 44,435 | -2.25(-2.57%) |
Mar 03, 2023 | 85.98 | 87.79 | 85.30 | 87.58 | 70,731 | +2.58(+3.04%) |
Mar 02, 2023 | 84.61 | 85.00 | 83.01 | 85.00 | 88,656 | -2.13(-2.44%) |
Mar 01, 2023 | 86.77 | 87.50 | 86.20 | 87.13 | 114,025 | +2.26(+2.66%) |
Feb 28, 2023 | 84.96 | 85.85 | 84.63 | 84.87 | 78,855 | -0.32(-0.38%) |
Feb 27, 2023 | 84.40 | 85.50 | 84.10 | 85.19 | 77,138 | +0.71(+0.84%) |
Feb 24, 2023 | 84.08 | 84.54 | 83.58 | 84.48 | 55,494 | -0.75(-0.88%) |
Feb 23, 2023 | 85.77 | 88.00 | 84.28 | 85.23 | 130,318 | +1.16(+1.38%) |
Feb 22, 2023 | 84.49 | 85.40 | 83.81 | 84.07 | 118,185 | -1.25(-1.47%) |
Feb 21, 2023 | 86.40 | 87.10 | 85.22 | 85.32 | 43,784 | -0.16(-0.19%) |
Feb 17, 2023 | 87.09 | 87.22 | 85.05 | 85.48 | 58,591 | -2.74(-3.11%) |
Feb 16, 2023 | 88.16 | 89.59 | 87.45 | 88.22 | 58,062 | -1.44(-1.61%) |
Feb 15, 2023 | 87.76 | 89.68 | 87.51 | 89.66 | 64,601 | -0.49(-0.54%) |
Feb 14, 2023 | 89.11 | 90.93 | 88.35 | 90.15 | 43,572 | +0.30(+0.33%) |
Feb 13, 2023 | 88.86 | 90.19 | 88.70 | 89.85 | 62,404 | +0.99(+1.11%) |
Feb 10, 2023 | 89.89 | 90.17 | 88.02 | 88.86 | 48,914 | -1.59(-1.76%) |
Feb 09, 2023 | 92.61 | 92.89 | 90.31 | 90.45 | 44,776 | -1.60(-1.74%) |
Feb 08, 2023 | 93.36 | 94.05 | 91.88 | 92.05 | 40,396 | -0.62(-0.67%) |
Feb 07, 2023 | 91.41 | 93.24 | 91.12 | 92.67 | 97,718 | +1.57(+1.72%) |
Feb 06, 2023 | 92.40 | 92.63 | 90.75 | 91.10 | 53,856 | -2.50(-2.67%) |
Feb 03, 2023 | 95.74 | 96.20 | 93.39 | 93.60 | 181,037 | -3.46(-3.56%) |
Feb 02, 2023 | 98.28 | 98.28 | 95.91 | 97.06 | 92,229 | -0.42(-0.43%) |
Feb 01, 2023 | 96.66 | 98.19 | 94.84 | 97.48 | 60,570 | +2.22(+2.33%) |
Jan 31, 2023 | 93.19 | 95.53 | 93.02 | 95.26 | 97,606 | +0.56(+0.59%) |
Jan 30, 2023 | 95.08 | 96.49 | 94.61 | 94.70 | 77,509 | -1.20(-1.25%) |
Jan 27, 2023 | 95.19 | 96.50 | 94.83 | 95.90 | 86,560 | -0.43(-0.45%) |
Jan 26, 2023 | 95.59 | 96.86 | 95.00 | 96.33 | 109,246 | +1.34(+1.41%) |
Jan 25, 2023 | 92.84 | 95.00 | 92.45 | 94.99 | 53,227 | +1.30(+1.39%) |
Jan 24, 2023 | 92.70 | 94.01 | 91.27 | 93.69 | 65,731 | +0.85(+0.92%) |
Jan 23, 2023 | 90.47 | 92.96 | 90.47 | 92.84 | 106,336 | +3.13(+3.49%) |
Jan 20, 2023 | 88.12 | 89.84 | 87.80 | 89.71 | 54,348 | +2.84(+3.27%) |
Jan 19, 2023 | 86.51 | 87.01 | 85.94 | 86.87 | 43,666 | +0.44(+0.51%) |
Jan 18, 2023 | 88.15 | 88.92 | 86.43 | 86.43 | 62,709 | -0.60(-0.69%) |
Jan 17, 2023 | 87.19 | 87.30 | 86.61 | 87.03 | 91,161 | -0.59(-0.67%) |
Jan 13, 2023 | 86.05 | 88.02 | 85.29 | 87.62 | 90,324 | -0.84(-0.95%) |
Jan 12, 2023 | 87.60 | 88.49 | 85.91 | 88.46 | 126,485 | +2.28(+2.65%) |
Jan 11, 2023 | 84.48 | 86.18 | 84.10 | 86.18 | 74,988 | +2.40(+2.86%) |
Jan 10, 2023 | 83.66 | 83.86 | 82.51 | 83.78 | 51,546 | +0.32(+0.38%) |
Jan 09, 2023 | 84.39 | 84.98 | 83.27 | 83.46 | 98,489 | +0.87(+1.05%) |
Jan 06, 2023 | 79.82 | 82.95 | 79.82 | 82.59 | 138,173 | +4.64(+5.95%) |
Jan 05, 2023 | 77.38 | 78.41 | 77.38 | 77.95 | 87,529 | +0.60(+0.78%) |
Jan 04, 2023 | 75.87 | 77.66 | 75.63 | 77.35 | 92,347 | +2.66(+3.56%) |