Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.16 | 85.40 | 84.16 | 85.32 | 395,233 | +1.75(+2.09%) |
Mar 30, 2023 | 84.01 | 84.30 | 83.24 | 83.57 | 381,771 | +0.61(+0.74%) |
Mar 29, 2023 | 82.54 | 83.31 | 82.02 | 82.96 | 316,318 | +1.36(+1.67%) |
Mar 28, 2023 | 80.74 | 81.87 | 80.74 | 81.59 | 290,232 | +0.61(+0.76%) |
Mar 27, 2023 | 81.06 | 81.67 | 80.10 | 80.98 | 395,780 | +1.21(+1.51%) |
Mar 24, 2023 | 79.13 | 79.83 | 78.11 | 79.77 | 643,778 | -0.44(-0.54%) |
Mar 23, 2023 | 81.17 | 82.35 | 79.36 | 80.21 | 460,514 | -0.96(-1.18%) |
Mar 22, 2023 | 82.72 | 83.38 | 81.08 | 81.17 | 448,284 | -1.98(-2.38%) |
Mar 21, 2023 | 82.64 | 83.65 | 82.62 | 83.15 | 925,466 | +2.24(+2.77%) |
Mar 20, 2023 | 79.03 | 81.32 | 78.73 | 80.90 | 930,492 | +2.59(+3.31%) |
Mar 17, 2023 | 80.47 | 81.19 | 77.74 | 78.31 | 1,284,683 | -2.86(-3.52%) |
Mar 16, 2023 | 78.13 | 81.33 | 77.94 | 81.17 | 1,125,914 | +2.00(+2.52%) |
Mar 15, 2023 | 82.89 | 83.33 | 78.98 | 79.17 | 1,002,195 | -5.97(-7.01%) |
Mar 14, 2023 | 85.67 | 86.42 | 83.78 | 85.14 | 589,362 | +1.46(+1.75%) |
Mar 13, 2023 | 84.06 | 84.98 | 82.08 | 83.68 | 728,300 | -1.81(-2.12%) |
Mar 10, 2023 | 88.63 | 88.63 | 84.39 | 85.49 | 857,970 | -3.14(-3.55%) |
Mar 09, 2023 | 91.09 | 91.28 | 88.59 | 88.63 | 412,687 | -1.99(-2.19%) |
Mar 08, 2023 | 90.63 | 91.11 | 89.91 | 90.62 | 357,499 | +0.09(+0.10%) |
Mar 07, 2023 | 91.48 | 91.83 | 90.43 | 90.53 | 246,743 | -0.57(-0.63%) |
Mar 06, 2023 | 92.58 | 92.77 | 90.74 | 91.10 | 304,357 | -1.37(-1.48%) |
Mar 03, 2023 | 91.97 | 92.57 | 90.89 | 92.47 | 306,105 | +0.99(+1.08%) |
Mar 02, 2023 | 90.18 | 91.53 | 89.95 | 91.49 | 307,089 | +0.76(+0.84%) |
Mar 01, 2023 | 89.54 | 90.87 | 89.50 | 90.73 | 331,274 | +1.15(+1.29%) |
Feb 28, 2023 | 88.94 | 90.55 | 88.94 | 89.57 | 427,789 | +0.54(+0.61%) |
Feb 27, 2023 | 89.47 | 89.53 | 88.51 | 89.03 | 387,129 | +0.52(+0.59%) |
Feb 24, 2023 | 87.59 | 88.99 | 87.06 | 88.51 | 466,988 | -0.68(-0.76%) |
Feb 23, 2023 | 90.25 | 90.71 | 88.67 | 89.19 | 496,477 | -0.45(-0.51%) |
Feb 22, 2023 | 90.03 | 90.75 | 89.38 | 89.64 | 338,036 | -0.06(-0.07%) |
Feb 21, 2023 | 91.66 | 92.35 | 89.20 | 89.70 | 306,308 | -3.12(-3.37%) |
Feb 17, 2023 | 92.46 | 93.18 | 91.86 | 92.83 | 469,392 | +0.29(+0.31%) |
Feb 16, 2023 | 92.29 | 93.80 | 91.10 | 92.54 | 609,774 | -0.62(-0.67%) |
Feb 15, 2023 | 91.98 | 93.43 | 91.60 | 93.16 | 577,465 | +0.97(+1.05%) |
Feb 14, 2023 | 91.65 | 92.81 | 90.77 | 92.20 | 498,977 | +0.42(+0.46%) |
Feb 13, 2023 | 90.17 | 91.82 | 89.64 | 91.77 | 670,839 | +2.10(+2.34%) |
Feb 10, 2023 | 87.41 | 89.87 | 87.12 | 89.67 | 732,273 | +2.47(+2.84%) |
Feb 09, 2023 | 89.77 | 90.31 | 87.09 | 87.20 | 936,737 | -2.79(-3.10%) |
Feb 08, 2023 | 89.29 | 91.18 | 89.29 | 89.99 | 619,327 | -0.17(-0.19%) |
Feb 07, 2023 | 88.65 | 90.28 | 88.00 | 90.16 | 608,452 | +0.92(+1.03%) |
Feb 06, 2023 | 89.80 | 90.66 | 88.94 | 89.24 | 544,723 | -1.82(-2.00%) |
Feb 03, 2023 | 90.42 | 91.65 | 89.86 | 91.06 | 448,700 | -0.34(-0.38%) |
Feb 02, 2023 | 91.82 | 93.07 | 90.28 | 91.41 | 878,308 | +0.59(+0.65%) |
Feb 01, 2023 | 89.73 | 91.39 | 89.15 | 90.82 | 551,710 | +0.55(+0.61%) |
Jan 31, 2023 | 88.41 | 90.27 | 88.39 | 90.26 | 580,503 | +2.25(+2.55%) |
Jan 30, 2023 | 89.09 | 89.61 | 87.76 | 88.02 | 311,130 | -1.92(-2.14%) |
Jan 27, 2023 | 89.46 | 90.70 | 89.30 | 89.94 | 487,145 | +0.40(+0.45%) |
Jan 26, 2023 | 87.80 | 89.57 | 86.71 | 89.54 | 642,425 | +2.37(+2.71%) |
Jan 25, 2023 | 86.86 | 87.71 | 86.34 | 87.17 | 388,058 | -0.62(-0.71%) |
Jan 24, 2023 | 86.64 | 88.19 | 86.44 | 87.79 | 433,382 | +0.33(+0.37%) |
Jan 23, 2023 | 84.94 | 87.50 | 84.73 | 87.47 | 541,866 | +2.62(+3.09%) |
Jan 20, 2023 | 83.04 | 84.91 | 82.37 | 84.84 | 271,225 | +2.46(+2.99%) |
Jan 19, 2023 | 84.12 | 84.28 | 82.35 | 82.38 | 407,814 | -2.71(-3.19%) |
Jan 18, 2023 | 86.00 | 87.19 | 84.99 | 85.09 | 412,104 | -0.41(-0.48%) |
Jan 17, 2023 | 86.90 | 87.21 | 85.40 | 85.50 | 279,836 | -1.37(-1.58%) |
Jan 13, 2023 | 85.27 | 87.19 | 85.27 | 86.87 | 420,624 | +0.95(+1.10%) |
Jan 12, 2023 | 84.45 | 86.00 | 83.49 | 85.93 | 561,408 | +1.87(+2.23%) |
Jan 11, 2023 | 84.43 | 84.79 | 83.83 | 84.06 | 591,850 | +0.29(+0.34%) |
Jan 10, 2023 | 83.39 | 83.88 | 82.78 | 83.77 | 644,578 | +0.09(+0.11%) |
Jan 09, 2023 | 84.44 | 85.02 | 83.60 | 83.68 | 397,481 | -0.34(-0.41%) |
Jan 06, 2023 | 81.93 | 84.22 | 81.56 | 84.03 | 324,489 | +3.23(+4.00%) |
Jan 05, 2023 | 81.07 | 82.14 | 80.25 | 80.79 | 453,103 | -1.01(-1.23%) |
Jan 04, 2023 | 81.42 | 82.15 | 80.69 | 81.80 | 315,713 | +1.04(+1.29%) |