Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 78.81 | 79.64 | 78.44 | 79.64 | 15,383 | +1.52(+1.94%) |
Mar 30, 2023 | 78.77 | 78.79 | 77.85 | 78.12 | 11,456 | -0.12(-0.16%) |
Mar 29, 2023 | 78.25 | 78.25 | 77.46 | 78.25 | 19,828 | +0.85(+1.10%) |
Mar 28, 2023 | 77.35 | 77.62 | 76.89 | 77.40 | 14,462 | -0.09(-0.12%) |
Mar 27, 2023 | 77.08 | 77.73 | 76.62 | 77.49 | 21,810 | +1.10(+1.44%) |
Mar 24, 2023 | 74.72 | 76.55 | 74.43 | 76.39 | 14,610 | +0.73(+0.96%) |
Mar 23, 2023 | 76.86 | 77.79 | 75.21 | 75.66 | 27,564 | -0.71(-0.93%) |
Mar 22, 2023 | 78.50 | 78.96 | 76.30 | 76.37 | 21,385 | -2.03(-2.59%) |
Mar 21, 2023 | 77.88 | 78.97 | 77.88 | 78.40 | 24,234 | +1.51(+1.96%) |
Mar 20, 2023 | 76.75 | 78.14 | 76.65 | 76.89 | 22,873 | +1.19(+1.57%) |
Mar 17, 2023 | 76.78 | 77.25 | 75.40 | 75.70 | 115,258 | -2.40(-3.07%) |
Mar 16, 2023 | 76.34 | 78.52 | 75.58 | 78.10 | 29,313 | +1.28(+1.67%) |
Mar 15, 2023 | 76.28 | 77.01 | 75.41 | 76.81 | 59,162 | -1.57(-2.00%) |
Mar 14, 2023 | 78.97 | 79.79 | 77.65 | 78.38 | 28,343 | +1.36(+1.76%) |
Mar 13, 2023 | 77.80 | 78.40 | 76.29 | 77.03 | 42,221 | -2.03(-2.57%) |
Mar 10, 2023 | 81.28 | 81.28 | 78.13 | 79.06 | 54,869 | -2.11(-2.60%) |
Mar 09, 2023 | 83.17 | 83.17 | 81.17 | 81.17 | 11,125 | -2.50(-2.99%) |
Mar 08, 2023 | 83.92 | 83.99 | 83.07 | 83.67 | 23,357 | +0.01(+0.02%) |
Mar 07, 2023 | 84.54 | 84.77 | 83.44 | 83.65 | 26,955 | -1.14(-1.34%) |
Mar 06, 2023 | 86.21 | 86.21 | 84.39 | 84.79 | 22,288 | -1.33(-1.55%) |
Mar 03, 2023 | 85.61 | 86.44 | 84.89 | 86.13 | 16,314 | +1.09(+1.28%) |
Mar 02, 2023 | 83.79 | 85.19 | 83.37 | 85.04 | 17,428 | +0.45(+0.53%) |
Mar 01, 2023 | 84.66 | 85.19 | 84.24 | 84.59 | 36,091 | -0.12(-0.14%) |
Feb 28, 2023 | 84.87 | 85.45 | 84.30 | 84.71 | 19,207 | +0.04(+0.05%) |
Feb 27, 2023 | 85.18 | 85.55 | 84.24 | 84.67 | 20,145 | +0.49(+0.59%) |
Feb 24, 2023 | 84.15 | 84.40 | 83.29 | 84.18 | 12,141 | -0.86(-1.01%) |
Feb 23, 2023 | 84.93 | 85.04 | 83.71 | 85.04 | 15,155 | +1.16(+1.39%) |
Feb 22, 2023 | 84.04 | 84.61 | 83.55 | 83.88 | 31,974 | -0.28(-0.33%) |
Feb 21, 2023 | 85.81 | 85.81 | 83.80 | 84.15 | 19,831 | -2.57(-2.97%) |
Feb 17, 2023 | 86.15 | 86.79 | 85.82 | 86.72 | 28,105 | +0.42(+0.49%) |
Feb 16, 2023 | 86.39 | 87.40 | 85.91 | 86.30 | 32,370 | -1.02(-1.17%) |
Feb 15, 2023 | 85.84 | 87.45 | 85.61 | 87.33 | 18,724 | +0.88(+1.01%) |
Feb 14, 2023 | 86.15 | 86.80 | 85.47 | 86.45 | 22,823 | +0.03(+0.03%) |
Feb 13, 2023 | 85.37 | 86.64 | 85.09 | 86.42 | 32,466 | +1.01(+1.19%) |
Feb 10, 2023 | 84.69 | 85.52 | 84.45 | 85.40 | 72,333 | +0.73(+0.86%) |
Feb 09, 2023 | 86.97 | 86.97 | 84.67 | 84.67 | 14,050 | -1.20(-1.40%) |
Feb 08, 2023 | 86.68 | 86.75 | 85.87 | 85.88 | 21,152 | -1.46(-1.67%) |
Feb 07, 2023 | 86.48 | 87.34 | 85.60 | 87.33 | 33,941 | +0.74(+0.86%) |
Feb 06, 2023 | 87.13 | 87.69 | 86.34 | 86.59 | 54,998 | -1.15(-1.31%) |
Feb 03, 2023 | 87.57 | 88.98 | 87.54 | 87.74 | 36,077 | -0.96(-1.08%) |
Feb 02, 2023 | 88.06 | 89.09 | 87.77 | 88.69 | 37,905 | +2.00(+2.31%) |
Feb 01, 2023 | 85.26 | 87.64 | 84.99 | 86.69 | 92,414 | +0.87(+1.01%) |
Jan 31, 2023 | 83.79 | 85.83 | 83.79 | 85.83 | 193,498 | +2.43(+2.92%) |
Jan 30, 2023 | 83.53 | 84.49 | 83.39 | 83.39 | 63,153 | -1.21(-1.43%) |
Jan 27, 2023 | 83.92 | 84.71 | 83.72 | 84.61 | 36,848 | +0.63(+0.75%) |
Jan 26, 2023 | 84.45 | 84.45 | 82.98 | 83.97 | 27,713 | +0.37(+0.45%) |
Jan 25, 2023 | 82.57 | 83.72 | 82.27 | 83.60 | 22,427 | +0.47(+0.57%) |
Jan 24, 2023 | 83.08 | 83.71 | 82.79 | 83.13 | 27,000 | -0.42(-0.51%) |
Jan 23, 2023 | 82.73 | 83.89 | 82.71 | 83.55 | 41,709 | +1.11(+1.35%) |
Jan 20, 2023 | 81.27 | 82.72 | 80.89 | 82.44 | 20,526 | +1.27(+1.56%) |
Jan 19, 2023 | 81.08 | 81.53 | 80.55 | 81.17 | 41,973 | -0.61(-0.74%) |
Jan 18, 2023 | 83.35 | 83.93 | 81.60 | 81.78 | 28,886 | -1.55(-1.86%) |
Jan 17, 2023 | 83.26 | 83.55 | 82.82 | 83.32 | 74,327 | +0.27(+0.32%) |
Jan 13, 2023 | 82.08 | 83.33 | 82.01 | 83.06 | 26,380 | +0.14(+0.17%) |
Jan 12, 2023 | 81.94 | 82.92 | 81.15 | 82.92 | 39,313 | +1.37(+1.68%) |
Jan 11, 2023 | 81.12 | 81.55 | 80.80 | 81.55 | 38,412 | +0.73(+0.90%) |
Jan 10, 2023 | 79.72 | 80.82 | 79.27 | 80.82 | 44,273 | +1.18(+1.48%) |
Jan 09, 2023 | 79.92 | 80.45 | 79.31 | 79.64 | 50,047 | +0.43(+0.55%) |
Jan 06, 2023 | 78.23 | 79.67 | 78.04 | 79.21 | 32,991 | +1.54(+1.98%) |
Jan 05, 2023 | 77.80 | 77.95 | 76.95 | 77.67 | 15,923 | -0.49(-0.63%) |
Jan 04, 2023 | 77.96 | 78.54 | 77.54 | 78.16 | 19,952 | +1.08(+1.40%) |