Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.48 | 86.85 | 85.48 | 85.83 | 940,830 | -0.15(-0.17%) |
Mar 30, 2023 | 85.05 | 86.47 | 85.03 | 85.98 | 1,140,839 | +0.20(+0.24%) |
Mar 29, 2023 | 86.13 | 86.27 | 84.84 | 85.77 | 1,768,784 | -2.24(-2.55%) |
Mar 28, 2023 | 87.34 | 88.50 | 86.80 | 88.01 | 1,314,047 | +2.27(+2.65%) |
Mar 27, 2023 | 85.09 | 85.89 | 84.83 | 85.74 | 874,003 | -1.02(-1.17%) |
Mar 24, 2023 | 86.41 | 87.79 | 86.22 | 86.76 | 716,957 | -0.68(-0.78%) |
Mar 23, 2023 | 86.28 | 88.21 | 85.87 | 87.44 | 1,609,150 | +4.78(+5.79%) |
Mar 22, 2023 | 83.49 | 84.11 | 82.39 | 82.66 | 849,332 | -0.88(-1.06%) |
Mar 21, 2023 | 83.05 | 83.69 | 82.55 | 83.54 | 703,660 | +0.20(+0.24%) |
Mar 20, 2023 | 82.11 | 84.03 | 81.98 | 83.34 | 1,017,713 | +0.00(+0.00%) |
Mar 17, 2023 | 84.34 | 84.88 | 82.65 | 83.34 | 1,230,096 | +0.36(+0.44%) |
Mar 16, 2023 | 80.42 | 83.02 | 80.42 | 82.97 | 996,602 | +1.62(+1.99%) |
Mar 15, 2023 | 81.27 | 82.34 | 80.07 | 81.36 | 1,258,618 | -1.44(-1.73%) |
Mar 14, 2023 | 80.49 | 82.81 | 80.25 | 82.79 | 832,173 | +1.49(+1.84%) |
Mar 13, 2023 | 80.10 | 82.41 | 80.10 | 81.30 | 934,271 | +0.91(+1.13%) |
Mar 10, 2023 | 78.98 | 81.12 | 78.98 | 80.39 | 1,057,515 | +1.38(+1.74%) |
Mar 09, 2023 | 78.95 | 80.76 | 78.79 | 79.01 | 1,701,797 | -1.60(-1.99%) |
Mar 08, 2023 | 79.67 | 81.09 | 79.66 | 80.61 | 983,929 | -0.46(-0.56%) |
Mar 07, 2023 | 82.77 | 82.81 | 80.51 | 81.07 | 2,023,470 | -2.57(-3.08%) |
Mar 06, 2023 | 83.43 | 84.43 | 82.78 | 83.64 | 1,046,238 | +0.54(+0.65%) |
Mar 03, 2023 | 83.32 | 85.01 | 82.98 | 83.10 | 1,428,337 | +0.30(+0.36%) |
Mar 02, 2023 | 80.44 | 83.74 | 80.12 | 82.80 | 2,929,354 | +3.94(+4.99%) |
Mar 01, 2023 | 80.44 | 80.63 | 78.62 | 78.86 | 3,866,924 | +3.75(+5.00%) |
Feb 28, 2023 | 74.63 | 75.70 | 74.34 | 75.11 | 1,578,097 | -1.30(-1.70%) |
Feb 27, 2023 | 77.00 | 77.34 | 75.55 | 76.40 | 1,540,073 | +0.33(+0.43%) |
Feb 24, 2023 | 76.42 | 78.10 | 75.14 | 76.07 | 2,896,020 | -4.11(-5.13%) |
Feb 23, 2023 | 85.13 | 86.87 | 77.54 | 80.18 | 3,701,066 | -3.06(-3.67%) |
Feb 22, 2023 | 82.53 | 83.61 | 82.13 | 83.24 | 1,638,740 | +0.81(+0.99%) |
Feb 21, 2023 | 81.99 | 83.48 | 81.16 | 82.43 | 1,945,578 | -0.61(-0.73%) |
Feb 17, 2023 | 83.48 | 84.06 | 82.54 | 83.04 | 740,554 | -1.91(-2.24%) |
Feb 16, 2023 | 84.55 | 86.00 | 84.34 | 84.94 | 1,846,418 | +1.39(+1.67%) |
Feb 15, 2023 | 82.77 | 83.75 | 82.04 | 83.55 | 1,213,894 | -0.38(-0.45%) |
Feb 14, 2023 | 84.54 | 84.54 | 83.16 | 83.93 | 1,053,442 | -1.06(-1.25%) |
Feb 13, 2023 | 85.48 | 86.17 | 84.92 | 84.99 | 1,189,711 | +1.12(+1.34%) |
Feb 10, 2023 | 84.91 | 85.67 | 83.80 | 83.87 | 935,653 | -2.42(-2.80%) |
Feb 09, 2023 | 87.74 | 88.80 | 86.00 | 86.29 | 1,636,941 | +0.81(+0.95%) |
Feb 08, 2023 | 87.18 | 87.39 | 84.90 | 85.48 | 2,466,460 | +0.04(+0.05%) |
Feb 07, 2023 | 86.88 | 87.17 | 84.47 | 85.44 | 1,957,877 | -0.04(-0.05%) |
Feb 06, 2023 | 84.57 | 86.08 | 84.43 | 85.48 | 2,024,158 | -1.49(-1.71%) |
Feb 03, 2023 | 88.28 | 88.56 | 86.92 | 86.97 | 1,079,349 | -0.80(-0.91%) |
Feb 02, 2023 | 87.92 | 88.69 | 86.77 | 87.77 | 1,368,116 | -1.01(-1.13%) |
Feb 01, 2023 | 88.30 | 89.43 | 87.02 | 88.78 | 1,185,435 | +3.06(+3.57%) |
Jan 31, 2023 | 86.65 | 86.87 | 85.52 | 85.72 | 1,304,006 | -0.94(-1.08%) |
Jan 30, 2023 | 86.70 | 87.74 | 86.17 | 86.66 | 1,410,672 | -2.00(-2.26%) |
Jan 27, 2023 | 88.84 | 89.13 | 87.99 | 88.66 | 843,548 | -0.62(-0.69%) |
Jan 26, 2023 | 89.66 | 90.15 | 88.11 | 89.28 | 1,107,347 | +1.93(+2.20%) |
Jan 25, 2023 | 86.82 | 87.50 | 85.95 | 87.35 | 902,917 | +0.34(+0.39%) |
Jan 24, 2023 | 86.93 | 88.27 | 86.71 | 87.01 | 976,269 | -0.32(-0.37%) |
Jan 23, 2023 | 86.64 | 88.64 | 86.58 | 87.33 | 942,673 | +1.15(+1.34%) |
Jan 20, 2023 | 86.96 | 87.35 | 85.27 | 86.18 | 1,404,457 | -0.15(-0.18%) |
Jan 19, 2023 | 85.71 | 87.53 | 85.71 | 86.34 | 887,751 | +0.73(+0.85%) |
Jan 18, 2023 | 88.35 | 88.96 | 85.59 | 85.61 | 1,563,373 | -0.54(-0.63%) |
Jan 17, 2023 | 84.26 | 86.91 | 84.16 | 86.15 | 4,090,279 | +0.68(+0.79%) |
Jan 13, 2023 | 83.41 | 86.54 | 83.19 | 85.48 | 2,433,870 | +2.99(+3.62%) |
Jan 12, 2023 | 81.34 | 82.67 | 80.84 | 82.49 | 1,173,871 | +1.13(+1.39%) |
Jan 11, 2023 | 78.78 | 82.07 | 78.67 | 81.36 | 3,121,618 | +1.45(+1.82%) |
Jan 10, 2023 | 78.45 | 80.38 | 78.29 | 79.90 | 1,974,317 | +2.98(+3.87%) |
Jan 09, 2023 | 80.29 | 80.49 | 76.84 | 76.92 | 2,556,643 | -1.93(-2.44%) |
Jan 06, 2023 | 78.61 | 80.29 | 78.46 | 78.85 | 2,239,264 | -0.53(-0.67%) |
Jan 05, 2023 | 77.95 | 80.08 | 77.61 | 79.38 | 1,162,942 | -0.49(-0.62%) |
Jan 04, 2023 | 77.87 | 80.23 | 76.85 | 79.88 | 2,164,839 | +5.92(+8.01%) |