Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.71 | 84.95 | 83.77 | 84.37 | 1,281,635 | -0.06(-0.07%) |
Mar 30, 2023 | 84.18 | 84.83 | 83.79 | 84.43 | 1,552,044 | +0.43(+0.51%) |
Mar 29, 2023 | 83.17 | 84.11 | 83.17 | 84.00 | 1,308,962 | +1.41(+1.70%) |
Mar 28, 2023 | 81.79 | 83.23 | 81.79 | 82.59 | 892,338 | +0.57(+0.69%) |
Mar 27, 2023 | 82.55 | 82.96 | 81.80 | 82.03 | 963,594 | -0.05(-0.06%) |
Mar 24, 2023 | 78.88 | 82.13 | 78.80 | 82.08 | 1,187,214 | +3.35(+4.26%) |
Mar 23, 2023 | 80.00 | 80.63 | 78.65 | 78.73 | 1,366,336 | -1.17(-1.47%) |
Mar 22, 2023 | 81.37 | 81.79 | 79.88 | 79.90 | 1,703,559 | -1.88(-2.30%) |
Mar 21, 2023 | 83.80 | 83.85 | 80.12 | 81.78 | 1,679,841 | -2.18(-2.59%) |
Mar 20, 2023 | 83.36 | 84.29 | 83.36 | 83.96 | 1,046,691 | +0.93(+1.12%) |
Mar 17, 2023 | 83.77 | 83.99 | 82.56 | 83.03 | 2,244,504 | -1.01(-1.20%) |
Mar 16, 2023 | 82.85 | 84.26 | 82.71 | 84.04 | 1,533,713 | +0.79(+0.95%) |
Mar 15, 2023 | 81.59 | 83.88 | 81.11 | 83.25 | 1,476,247 | +1.49(+1.83%) |
Mar 14, 2023 | 81.34 | 82.55 | 80.99 | 81.75 | 1,225,357 | +1.01(+1.25%) |
Mar 13, 2023 | 78.68 | 82.36 | 78.55 | 80.75 | 2,387,516 | +2.19(+2.79%) |
Mar 10, 2023 | 80.37 | 80.53 | 78.15 | 78.56 | 898,508 | -1.56(-1.95%) |
Mar 09, 2023 | 80.95 | 81.67 | 79.76 | 80.12 | 915,736 | -0.47(-0.59%) |
Mar 08, 2023 | 79.97 | 80.64 | 79.60 | 80.59 | 871,490 | +0.69(+0.86%) |
Mar 07, 2023 | 81.49 | 81.68 | 79.54 | 79.91 | 985,900 | -1.37(-1.68%) |
Mar 06, 2023 | 81.20 | 81.84 | 80.86 | 81.27 | 797,607 | +0.12(+0.14%) |
Mar 03, 2023 | 80.17 | 81.18 | 79.14 | 81.16 | 1,592,009 | +1.32(+1.65%) |
Mar 02, 2023 | 78.69 | 80.00 | 78.21 | 79.84 | 1,301,119 | +1.29(+1.64%) |
Mar 01, 2023 | 79.62 | 79.73 | 77.97 | 78.55 | 1,900,078 | -1.62(-2.02%) |
Feb 28, 2023 | 80.91 | 81.57 | 80.14 | 80.17 | 1,712,428 | -1.15(-1.42%) |
Feb 27, 2023 | 82.06 | 82.85 | 81.17 | 81.32 | 987,612 | -0.46(-0.56%) |
Feb 24, 2023 | 81.52 | 82.07 | 80.80 | 81.78 | 1,534,660 | -0.57(-0.69%) |
Feb 23, 2023 | 83.33 | 83.33 | 81.86 | 82.35 | 1,320,010 | -0.52(-0.63%) |
Feb 22, 2023 | 83.55 | 84.18 | 82.66 | 82.87 | 1,170,867 | -0.52(-0.63%) |
Feb 21, 2023 | 84.08 | 84.32 | 83.20 | 83.39 | 1,126,045 | -1.18(-1.40%) |
Feb 17, 2023 | 83.46 | 84.88 | 83.00 | 84.58 | 1,324,131 | +1.38(+1.65%) |
Feb 16, 2023 | 82.64 | 83.86 | 82.09 | 83.20 | 1,905,227 | +0.01(+0.01%) |
Feb 15, 2023 | 82.19 | 83.32 | 82.00 | 83.19 | 1,128,166 | +0.61(+0.74%) |
Feb 14, 2023 | 82.97 | 83.42 | 82.13 | 82.58 | 910,541 | -0.62(-0.75%) |
Feb 13, 2023 | 82.87 | 83.35 | 82.70 | 83.20 | 920,885 | +0.33(+0.40%) |
Feb 10, 2023 | 81.44 | 82.99 | 81.15 | 82.87 | 1,198,897 | +1.73(+2.13%) |
Feb 09, 2023 | 81.97 | 82.74 | 81.10 | 81.15 | 1,144,204 | -0.97(-1.18%) |
Feb 08, 2023 | 82.97 | 82.97 | 81.70 | 82.11 | 1,510,238 | -1.23(-1.48%) |
Feb 07, 2023 | 82.79 | 83.53 | 82.47 | 83.35 | 2,069,480 | +0.09(+0.10%) |
Feb 06, 2023 | 82.54 | 83.61 | 82.41 | 83.26 | 1,922,396 | +0.58(+0.70%) |
Feb 03, 2023 | 83.61 | 83.83 | 81.83 | 82.68 | 2,374,134 | -1.39(-1.65%) |
Feb 02, 2023 | 84.79 | 85.60 | 83.85 | 84.06 | 2,369,304 | -0.54(-0.64%) |
Feb 01, 2023 | 83.80 | 85.27 | 83.68 | 84.61 | 3,023,878 | +0.41(+0.48%) |
Jan 31, 2023 | 84.49 | 84.62 | 83.03 | 84.20 | 2,557,889 | -0.04(-0.05%) |
Jan 30, 2023 | 84.26 | 85.01 | 83.95 | 84.24 | 1,879,293 | -0.26(-0.31%) |
Jan 27, 2023 | 84.55 | 85.12 | 84.26 | 84.50 | 1,157,707 | -0.26(-0.31%) |
Jan 26, 2023 | 84.06 | 84.88 | 83.90 | 84.76 | 1,174,834 | +0.54(+0.64%) |
Jan 25, 2023 | 83.18 | 84.24 | 82.88 | 84.22 | 1,625,022 | +0.41(+0.49%) |
Jan 24, 2023 | 83.33 | 84.16 | 82.37 | 83.81 | 1,153,889 | +0.47(+0.57%) |
Jan 23, 2023 | 83.60 | 84.27 | 83.06 | 83.34 | 1,525,038 | -0.68(-0.81%) |
Jan 20, 2023 | 83.35 | 84.07 | 82.34 | 84.01 | 1,053,331 | +0.62(+0.74%) |
Jan 19, 2023 | 83.99 | 83.99 | 83.10 | 83.39 | 966,910 | -0.62(-0.74%) |
Jan 18, 2023 | 86.77 | 86.77 | 83.93 | 84.01 | 2,434,544 | -2.48(-2.87%) |
Jan 17, 2023 | 87.63 | 87.89 | 86.11 | 86.50 | 2,191,869 | -0.88(-1.01%) |
Jan 13, 2023 | 86.38 | 87.56 | 85.87 | 87.38 | 2,752,350 | +0.39(+0.45%) |
Jan 12, 2023 | 88.12 | 88.12 | 86.84 | 86.99 | 1,126,275 | -0.84(-0.96%) |
Jan 11, 2023 | 86.53 | 87.97 | 86.44 | 87.83 | 1,472,700 | +1.45(+1.68%) |
Jan 10, 2023 | 86.63 | 86.64 | 85.48 | 86.38 | 1,088,963 | -0.28(-0.32%) |
Jan 09, 2023 | 85.35 | 87.11 | 85.35 | 86.66 | 1,526,130 | +1.06(+1.23%) |
Jan 06, 2023 | 84.12 | 85.85 | 83.91 | 85.60 | 1,637,415 | +2.25(+2.70%) |
Jan 05, 2023 | 85.43 | 85.89 | 83.04 | 83.36 | 1,405,207 | -2.87(-3.33%) |
Jan 04, 2023 | 86.21 | 87.27 | 85.57 | 86.22 | 1,392,778 | +0.46(+0.53%) |