Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.15 | 81.95 | 79.99 | 81.70 | 1,093,021 | +1.76(+2.20%) |
Mar 30, 2023 | 80.47 | 80.89 | 79.36 | 79.94 | 414,441 | +0.02(+0.03%) |
Mar 29, 2023 | 80.18 | 80.23 | 79.28 | 79.92 | 389,101 | +0.86(+1.09%) |
Mar 28, 2023 | 79.54 | 80.41 | 78.51 | 79.06 | 477,056 | -0.64(-0.80%) |
Mar 27, 2023 | 79.57 | 80.07 | 78.20 | 79.70 | 550,324 | +0.96(+1.22%) |
Mar 24, 2023 | 77.54 | 78.96 | 76.47 | 78.74 | 628,833 | +0.62(+0.79%) |
Mar 23, 2023 | 78.09 | 79.61 | 77.28 | 78.12 | 750,821 | +0.43(+0.55%) |
Mar 22, 2023 | 80.05 | 80.65 | 77.67 | 77.69 | 688,624 | -2.35(-2.94%) |
Mar 21, 2023 | 80.01 | 81.09 | 79.84 | 80.04 | 866,884 | +0.74(+0.93%) |
Mar 20, 2023 | 80.11 | 81.08 | 79.14 | 79.30 | 724,866 | -0.38(-0.48%) |
Mar 17, 2023 | 78.99 | 80.44 | 77.96 | 79.68 | 1,938,894 | +0.14(+0.18%) |
Mar 16, 2023 | 77.97 | 80.03 | 77.45 | 79.54 | 877,060 | +0.89(+1.13%) |
Mar 15, 2023 | 76.34 | 79.54 | 75.64 | 78.65 | 1,131,896 | +1.03(+1.33%) |
Mar 14, 2023 | 79.35 | 79.35 | 77.08 | 77.62 | 687,452 | +0.19(+0.25%) |
Mar 13, 2023 | 76.06 | 78.68 | 75.08 | 77.43 | 734,684 | +0.64(+0.83%) |
Mar 10, 2023 | 80.00 | 81.17 | 76.14 | 76.79 | 982,292 | -3.40(-4.24%) |
Mar 09, 2023 | 82.33 | 82.67 | 80.15 | 80.19 | 634,321 | -2.65(-3.20%) |
Mar 08, 2023 | 83.48 | 83.98 | 82.28 | 82.84 | 493,115 | -0.57(-0.68%) |
Mar 07, 2023 | 86.65 | 86.84 | 82.88 | 83.41 | 624,927 | -3.37(-3.88%) |
Mar 06, 2023 | 87.86 | 87.86 | 86.32 | 86.78 | 519,891 | -0.33(-0.38%) |
Mar 03, 2023 | 85.97 | 87.22 | 85.26 | 87.11 | 591,542 | +1.67(+1.95%) |
Mar 02, 2023 | 84.67 | 85.75 | 84.40 | 85.44 | 600,140 | +0.09(+0.11%) |
Mar 01, 2023 | 86.68 | 87.52 | 84.86 | 85.35 | 1,111,296 | -1.32(-1.52%) |
Feb 28, 2023 | 87.73 | 89.03 | 86.04 | 86.67 | 1,600,633 | -1.79(-2.02%) |
Feb 27, 2023 | 89.08 | 89.83 | 87.89 | 88.46 | 875,960 | +0.00(+0.00%) |
Feb 24, 2023 | 88.23 | 88.62 | 87.37 | 88.46 | 706,934 | -1.50(-1.67%) |
Feb 23, 2023 | 90.02 | 90.48 | 88.62 | 89.96 | 1,081,269 | +0.09(+0.10%) |
Feb 22, 2023 | 88.25 | 90.47 | 88.00 | 89.87 | 828,677 | +1.30(+1.47%) |
Feb 21, 2023 | 92.28 | 92.28 | 88.46 | 88.57 | 1,837,569 | -3.85(-4.17%) |
Feb 17, 2023 | 88.81 | 94.25 | 88.81 | 92.42 | 923,693 | -1.58(-1.68%) |
Feb 16, 2023 | 92.83 | 94.97 | 91.20 | 94.00 | 723,566 | -0.42(-0.44%) |
Feb 15, 2023 | 92.32 | 94.72 | 91.87 | 94.42 | 534,142 | +1.69(+1.82%) |
Feb 14, 2023 | 92.75 | 93.87 | 91.35 | 92.73 | 517,920 | -0.10(-0.11%) |
Feb 13, 2023 | 92.16 | 93.56 | 92.15 | 92.83 | 549,651 | +0.53(+0.57%) |
Feb 10, 2023 | 90.83 | 92.62 | 90.69 | 92.30 | 608,589 | +1.30(+1.43%) |
Feb 09, 2023 | 93.95 | 95.31 | 90.99 | 91.00 | 616,380 | -2.21(-2.37%) |
Feb 08, 2023 | 93.45 | 94.04 | 92.83 | 93.21 | 471,489 | -0.54(-0.58%) |
Feb 07, 2023 | 92.80 | 93.99 | 91.82 | 93.75 | 628,741 | +0.30(+0.32%) |
Feb 06, 2023 | 92.80 | 94.23 | 92.65 | 93.45 | 527,824 | -0.40(-0.43%) |
Feb 03, 2023 | 94.91 | 96.85 | 93.19 | 93.85 | 593,661 | -2.62(-2.72%) |
Feb 02, 2023 | 95.00 | 96.88 | 93.64 | 96.47 | 872,469 | +3.23(+3.46%) |
Feb 01, 2023 | 88.96 | 93.78 | 88.88 | 93.24 | 665,177 | +3.46(+3.85%) |
Jan 31, 2023 | 90.82 | 91.03 | 89.18 | 89.78 | 872,857 | -0.90(-0.99%) |
Jan 30, 2023 | 91.26 | 91.84 | 89.80 | 90.68 | 622,783 | -0.84(-0.92%) |
Jan 27, 2023 | 93.58 | 94.04 | 91.37 | 91.52 | 630,958 | -2.69(-2.86%) |
Jan 26, 2023 | 92.34 | 94.62 | 92.26 | 94.21 | 800,604 | +1.67(+1.80%) |
Jan 25, 2023 | 90.23 | 93.26 | 89.42 | 92.54 | 834,685 | +1.82(+2.01%) |
Jan 24, 2023 | 91.29 | 92.16 | 90.44 | 90.72 | 543,265 | -0.88(-0.96%) |
Jan 23, 2023 | 91.48 | 92.32 | 90.29 | 91.60 | 737,814 | +0.39(+0.43%) |
Jan 20, 2023 | 87.79 | 91.46 | 87.02 | 91.21 | 1,372,539 | +3.76(+4.30%) |
Jan 19, 2023 | 86.99 | 87.77 | 85.65 | 87.45 | 624,758 | +0.15(+0.17%) |
Jan 18, 2023 | 89.67 | 89.67 | 87.25 | 87.30 | 508,245 | -1.34(-1.51%) |
Jan 17, 2023 | 88.33 | 89.28 | 87.58 | 88.64 | 1,579,716 | +0.33(+0.37%) |
Jan 13, 2023 | 87.43 | 88.69 | 87.24 | 88.31 | 393,267 | +0.53(+0.60%) |
Jan 12, 2023 | 87.45 | 88.86 | 86.37 | 87.78 | 719,225 | +1.22(+1.41%) |
Jan 11, 2023 | 86.08 | 86.64 | 84.90 | 86.56 | 643,927 | +1.20(+1.41%) |
Jan 10, 2023 | 83.15 | 85.38 | 83.15 | 85.36 | 541,571 | +1.84(+2.20%) |
Jan 09, 2023 | 83.42 | 84.32 | 82.94 | 83.52 | 867,882 | -0.45(-0.54%) |
Jan 06, 2023 | 83.44 | 84.68 | 82.64 | 83.97 | 1,153,884 | +1.23(+1.49%) |
Jan 05, 2023 | 80.69 | 83.49 | 80.61 | 82.74 | 934,004 | +2.42(+3.01%) |
Jan 04, 2023 | 78.02 | 80.60 | 77.20 | 80.32 | 1,161,970 | +3.53(+4.60%) |