Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.50 | 86.92 | 86.40 | 86.50 | 155,894 | +0.19(+0.22%) |
Mar 30, 2023 | 86.41 | 86.62 | 86.23 | 86.31 | 292,635 | +0.25(+0.29%) |
Mar 29, 2023 | 86.10 | 86.96 | 85.75 | 86.06 | 708,471 | +0.00(+0.00%) |
Mar 28, 2023 | 86.50 | 86.72 | 86.06 | 86.06 | 514,686 | -0.54(-0.62%) |
Mar 27, 2023 | 86.91 | 87.17 | 86.54 | 86.60 | 609,954 | +0.37(+0.43%) |
Mar 24, 2023 | 85.83 | 86.39 | 85.75 | 86.23 | 662,232 | -0.02(-0.02%) |
Mar 23, 2023 | 85.80 | 86.67 | 85.72 | 86.25 | 4,177,349 | +2.00(+2.37%) |
Mar 22, 2023 | 84.32 | 84.33 | 84.17 | 84.25 | 844,109 | +0.02(+0.02%) |
Mar 21, 2023 | 84.49 | 84.54 | 84.21 | 84.23 | 451,682 | -0.15(-0.18%) |
Mar 20, 2023 | 84.37 | 84.50 | 84.35 | 84.38 | 471,961 | -0.01(-0.01%) |
Mar 17, 2023 | 84.36 | 84.46 | 84.26 | 84.39 | 685,289 | -0.05(-0.07%) |
Mar 16, 2023 | 84.46 | 84.50 | 84.35 | 84.44 | 461,274 | -0.07(-0.08%) |
Mar 15, 2023 | 84.40 | 84.57 | 84.26 | 84.51 | 557,981 | +0.03(+0.04%) |
Mar 14, 2023 | 84.55 | 84.64 | 84.38 | 84.48 | 606,007 | -0.05(-0.06%) |
Mar 13, 2023 | 84.33 | 84.59 | 84.19 | 84.53 | 923,734 | +0.13(+0.15%) |
Mar 10, 2023 | 84.40 | 84.57 | 84.27 | 84.40 | 667,290 | +0.09(+0.11%) |
Mar 09, 2023 | 84.56 | 84.60 | 84.28 | 84.31 | 563,026 | -0.19(-0.22%) |
Mar 08, 2023 | 84.63 | 84.70 | 84.47 | 84.50 | 796,244 | -0.01(-0.01%) |
Mar 07, 2023 | 84.66 | 84.76 | 84.49 | 84.51 | 399,754 | -0.12(-0.14%) |
Mar 06, 2023 | 84.78 | 84.81 | 84.62 | 84.63 | 806,012 | -0.14(-0.17%) |
Mar 03, 2023 | 84.57 | 85.06 | 84.45 | 84.77 | 1,082,759 | +0.22(+0.26%) |
Mar 02, 2023 | 84.35 | 84.57 | 84.25 | 84.55 | 1,062,741 | +0.29(+0.34%) |
Mar 01, 2023 | 84.36 | 84.46 | 84.25 | 84.26 | 837,808 | -0.09(-0.11%) |
Feb 28, 2023 | 84.33 | 84.41 | 84.31 | 84.35 | 970,717 | +0.00(+0.00%) |
Feb 27, 2023 | 84.34 | 84.46 | 84.28 | 84.35 | 1,004,516 | -0.02(-0.02%) |
Feb 24, 2023 | 84.25 | 84.43 | 84.22 | 84.37 | 1,538,398 | +0.09(+0.11%) |
Feb 23, 2023 | 84.22 | 84.34 | 84.19 | 84.28 | 1,316,282 | -0.02(-0.02%) |
Feb 22, 2023 | 84.12 | 84.38 | 84.12 | 84.30 | 1,584,964 | +0.20(+0.24%) |
Feb 21, 2023 | 84.25 | 84.31 | 84.05 | 84.10 | 1,476,301 | -0.12(-0.14%) |
Feb 17, 2023 | 84.40 | 84.43 | 84.20 | 84.22 | 2,907,076 | -0.21(-0.25%) |
Feb 16, 2023 | 84.50 | 84.60 | 84.05 | 84.43 | 10,597,283 | +34.99(+70.77%) |
Feb 15, 2023 | 47.46 | 50.09 | 47.01 | 49.44 | 88,041 | +1.75(+3.67%) |
Feb 14, 2023 | 47.77 | 47.99 | 46.87 | 47.69 | 84,305 | -0.31(-0.65%) |
Feb 13, 2023 | 47.17 | 48.09 | 46.41 | 48.00 | 69,423 | +0.99(+2.11%) |
Feb 10, 2023 | 47.61 | 47.77 | 46.74 | 47.01 | 65,109 | -0.60(-1.26%) |
Feb 09, 2023 | 49.77 | 50.18 | 47.36 | 47.61 | 118,687 | -1.44(-2.94%) |
Feb 08, 2023 | 49.51 | 49.57 | 48.61 | 49.05 | 129,609 | -0.47(-0.95%) |
Feb 07, 2023 | 48.40 | 49.76 | 47.64 | 49.52 | 109,017 | +1.12(+2.31%) |
Feb 06, 2023 | 47.78 | 48.92 | 47.36 | 48.40 | 99,172 | +0.34(+0.71%) |
Feb 03, 2023 | 47.50 | 48.15 | 47.21 | 48.06 | 78,637 | +0.17(+0.35%) |
Feb 02, 2023 | 46.53 | 48.08 | 46.32 | 47.89 | 161,315 | +1.78(+3.86%) |
Feb 01, 2023 | 45.33 | 46.61 | 44.54 | 46.11 | 94,209 | +0.59(+1.30%) |
Jan 31, 2023 | 43.67 | 45.52 | 43.26 | 45.52 | 148,078 | +2.32(+5.37%) |
Jan 30, 2023 | 44.45 | 44.64 | 43.05 | 43.20 | 90,862 | -1.48(-3.31%) |
Jan 27, 2023 | 45.90 | 46.14 | 44.56 | 44.68 | 78,404 | -1.41(-3.06%) |
Jan 26, 2023 | 46.32 | 46.40 | 45.39 | 46.09 | 95,623 | +0.35(+0.77%) |
Jan 25, 2023 | 45.94 | 46.23 | 45.61 | 45.74 | 36,550 | -0.40(-0.87%) |
Jan 24, 2023 | 46.12 | 46.60 | 45.93 | 46.14 | 59,254 | -0.36(-0.77%) |
Jan 23, 2023 | 45.82 | 47.43 | 45.58 | 46.50 | 58,738 | +0.62(+1.35%) |
Jan 20, 2023 | 45.71 | 46.06 | 45.22 | 45.88 | 100,106 | +0.64(+1.41%) |
Jan 19, 2023 | 45.57 | 45.67 | 44.92 | 45.24 | 88,386 | -0.48(-1.05%) |
Jan 18, 2023 | 47.52 | 48.22 | 45.58 | 45.72 | 88,237 | -1.63(-3.44%) |
Jan 17, 2023 | 47.41 | 48.00 | 46.81 | 47.35 | 69,484 | -0.33(-0.69%) |
Jan 13, 2023 | 46.86 | 48.00 | 46.52 | 47.68 | 59,166 | +0.18(+0.38%) |
Jan 12, 2023 | 47.18 | 47.54 | 46.36 | 47.50 | 61,213 | +0.68(+1.45%) |
Jan 11, 2023 | 46.66 | 47.18 | 46.03 | 46.82 | 64,622 | +0.28(+0.60%) |
Jan 10, 2023 | 46.08 | 46.54 | 45.26 | 46.54 | 62,406 | +0.49(+1.06%) |
Jan 09, 2023 | 46.26 | 46.68 | 45.65 | 46.05 | 78,497 | +0.01(+0.02%) |
Jan 06, 2023 | 44.65 | 46.39 | 44.58 | 46.04 | 62,803 | +1.79(+4.05%) |
Jan 05, 2023 | 44.33 | 44.82 | 43.94 | 44.25 | 53,740 | -0.64(-1.43%) |
Jan 04, 2023 | 43.97 | 45.11 | 43.54 | 44.89 | 61,816 | +1.25(+2.86%) |