Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.89 | 79.06 | 77.66 | 78.43 | 419,350 | +1.04(+1.35%) |
Mar 30, 2023 | 77.59 | 78.67 | 77.06 | 77.38 | 376,782 | +0.70(+0.91%) |
Mar 29, 2023 | 77.60 | 77.60 | 76.13 | 76.68 | 468,435 | +0.14(+0.18%) |
Mar 28, 2023 | 75.49 | 76.74 | 74.97 | 76.54 | 618,849 | +1.14(+1.52%) |
Mar 27, 2023 | 75.99 | 76.47 | 74.60 | 75.40 | 529,341 | +0.55(+0.74%) |
Mar 24, 2023 | 75.22 | 75.81 | 74.20 | 74.85 | 961,959 | -1.02(-1.35%) |
Mar 23, 2023 | 76.66 | 77.43 | 74.97 | 75.88 | 684,008 | -0.44(-0.58%) |
Mar 22, 2023 | 79.42 | 79.77 | 76.25 | 76.32 | 1,057,395 | -2.21(-2.81%) |
Mar 21, 2023 | 78.65 | 80.32 | 77.89 | 78.52 | 694,626 | +1.44(+1.87%) |
Mar 20, 2023 | 77.35 | 78.91 | 75.83 | 77.09 | 1,103,937 | +0.10(+0.13%) |
Mar 17, 2023 | 78.42 | 79.40 | 76.49 | 76.99 | 1,797,173 | -2.41(-3.04%) |
Mar 16, 2023 | 77.54 | 80.75 | 77.31 | 79.40 | 1,060,537 | +0.87(+1.10%) |
Mar 15, 2023 | 76.32 | 78.93 | 75.93 | 78.53 | 1,301,401 | -0.22(-0.28%) |
Mar 14, 2023 | 81.02 | 82.80 | 77.61 | 78.75 | 1,136,180 | -0.62(-0.78%) |
Mar 13, 2023 | 79.66 | 81.19 | 77.24 | 79.37 | 990,950 | -2.61(-3.18%) |
Mar 10, 2023 | 85.16 | 85.47 | 81.41 | 81.98 | 1,272,975 | -3.00(-3.53%) |
Mar 09, 2023 | 86.66 | 87.36 | 84.83 | 84.98 | 682,355 | -2.11(-2.42%) |
Mar 08, 2023 | 88.03 | 88.78 | 84.71 | 87.09 | 862,340 | -0.61(-0.70%) |
Mar 07, 2023 | 86.40 | 88.54 | 84.48 | 87.70 | 2,102,051 | -3.47(-3.80%) |
Mar 06, 2023 | 90.81 | 91.77 | 90.17 | 91.17 | 1,068,155 | +0.52(+0.58%) |
Mar 03, 2023 | 92.26 | 92.73 | 90.54 | 90.65 | 493,835 | -0.47(-0.52%) |
Mar 02, 2023 | 88.86 | 91.19 | 88.69 | 91.12 | 486,128 | +0.88(+0.97%) |
Mar 01, 2023 | 89.43 | 91.14 | 89.12 | 90.24 | 530,876 | +0.64(+0.71%) |
Feb 28, 2023 | 90.73 | 91.43 | 89.60 | 89.60 | 740,305 | -0.75(-0.83%) |
Feb 27, 2023 | 91.65 | 92.74 | 90.14 | 90.35 | 484,898 | -0.35(-0.39%) |
Feb 24, 2023 | 89.66 | 90.78 | 88.28 | 90.71 | 477,405 | -0.50(-0.55%) |
Feb 23, 2023 | 91.58 | 92.09 | 89.46 | 91.21 | 391,867 | +0.24(+0.26%) |
Feb 22, 2023 | 88.01 | 92.34 | 88.01 | 90.97 | 656,528 | +2.01(+2.26%) |
Feb 21, 2023 | 92.19 | 93.11 | 88.85 | 88.96 | 667,082 | -4.70(-5.02%) |
Feb 17, 2023 | 94.57 | 94.68 | 92.16 | 93.66 | 476,133 | -1.34(-1.41%) |
Feb 16, 2023 | 91.92 | 96.01 | 91.76 | 95.00 | 479,660 | +1.45(+1.55%) |
Feb 15, 2023 | 90.89 | 93.83 | 90.53 | 93.55 | 534,396 | +0.03(+0.03%) |
Feb 14, 2023 | 94.04 | 94.04 | 91.10 | 93.52 | 595,722 | -1.65(-1.74%) |
Feb 13, 2023 | 91.44 | 95.52 | 90.04 | 95.18 | 492,817 | +4.29(+4.72%) |
Feb 10, 2023 | 90.78 | 92.03 | 90.28 | 90.88 | 496,975 | -0.86(-0.93%) |
Feb 09, 2023 | 95.05 | 95.73 | 90.88 | 91.74 | 481,883 | -2.28(-2.43%) |
Feb 08, 2023 | 96.84 | 97.19 | 93.42 | 94.02 | 482,294 | -3.24(-3.33%) |
Feb 07, 2023 | 96.61 | 97.95 | 95.76 | 97.26 | 525,426 | +0.02(+0.02%) |
Feb 06, 2023 | 100.08 | 100.25 | 96.32 | 97.24 | 652,415 | -3.58(-3.56%) |
Feb 03, 2023 | 99.80 | 102.93 | 98.98 | 100.83 | 468,334 | -0.47(-0.47%) |
Feb 02, 2023 | 98.35 | 103.75 | 98.18 | 101.30 | 1,048,801 | +3.88(+3.98%) |
Feb 01, 2023 | 93.70 | 97.84 | 92.83 | 97.42 | 738,741 | +3.55(+3.78%) |
Jan 31, 2023 | 91.97 | 94.00 | 91.13 | 93.88 | 596,651 | +2.68(+2.94%) |
Jan 30, 2023 | 90.36 | 92.61 | 90.28 | 91.20 | 352,691 | -0.03(-0.03%) |
Jan 27, 2023 | 88.77 | 91.80 | 88.77 | 91.23 | 472,325 | +2.20(+2.47%) |
Jan 26, 2023 | 90.25 | 90.91 | 87.24 | 89.03 | 365,256 | -0.25(-0.28%) |
Jan 25, 2023 | 87.58 | 89.78 | 86.98 | 89.28 | 332,505 | +0.77(+0.87%) |
Jan 24, 2023 | 88.14 | 89.37 | 87.18 | 88.51 | 524,624 | -0.04(-0.04%) |
Jan 23, 2023 | 87.13 | 89.97 | 86.75 | 88.55 | 526,338 | +1.84(+2.12%) |
Jan 20, 2023 | 84.35 | 86.83 | 83.06 | 86.71 | 973,426 | +1.91(+2.25%) |
Jan 19, 2023 | 81.67 | 86.13 | 80.93 | 84.80 | 1,108,773 | +2.17(+2.62%) |
Jan 18, 2023 | 89.25 | 89.25 | 82.27 | 82.63 | 1,579,532 | -6.27(-7.06%) |
Jan 17, 2023 | 90.02 | 91.97 | 88.23 | 88.90 | 663,727 | -1.40(-1.55%) |
Jan 13, 2023 | 89.97 | 91.58 | 89.12 | 90.30 | 657,306 | -1.33(-1.45%) |
Jan 12, 2023 | 92.83 | 92.91 | 90.02 | 91.63 | 681,344 | -0.23(-0.25%) |
Jan 11, 2023 | 90.75 | 93.02 | 90.37 | 91.86 | 673,158 | +2.02(+2.25%) |
Jan 10, 2023 | 88.88 | 89.99 | 87.59 | 89.84 | 702,993 | +1.31(+1.48%) |
Jan 09, 2023 | 84.25 | 89.81 | 83.71 | 88.53 | 1,480,018 | +6.58(+8.03%) |
Jan 06, 2023 | 77.50 | 81.96 | 77.05 | 81.95 | 742,690 | +4.86(+6.31%) |
Jan 05, 2023 | 75.73 | 77.27 | 74.69 | 77.09 | 338,492 | +0.24(+0.31%) |
Jan 04, 2023 | 75.27 | 77.33 | 74.73 | 76.85 | 416,232 | +2.55(+3.43%) |