Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 82.58 | 83.67 | 82.35 | 83.67 | 73,948 | +1.59(+1.94%) |
Mar 30, 2023 | 82.71 | 82.75 | 81.63 | 82.08 | 49,198 | +0.12(+0.15%) |
Mar 29, 2023 | 82.39 | 82.40 | 81.44 | 81.96 | 80,107 | +0.50(+0.61%) |
Mar 28, 2023 | 81.24 | 81.84 | 80.92 | 81.46 | 36,955 | +0.05(+0.06%) |
Mar 27, 2023 | 81.66 | 81.92 | 80.87 | 81.41 | 88,588 | +0.87(+1.08%) |
Mar 24, 2023 | 78.90 | 80.70 | 78.66 | 80.54 | 190,165 | +0.90(+1.13%) |
Mar 23, 2023 | 81.14 | 81.60 | 79.08 | 79.65 | 104,589 | -0.78(-0.97%) |
Mar 22, 2023 | 82.65 | 82.66 | 80.42 | 80.42 | 88,313 | -2.21(-2.68%) |
Mar 21, 2023 | 82.77 | 83.28 | 82.20 | 82.63 | 119,673 | +1.34(+1.65%) |
Mar 20, 2023 | 80.75 | 82.09 | 80.75 | 81.29 | 149,338 | +1.24(+1.55%) |
Mar 17, 2023 | 81.55 | 81.62 | 80.02 | 80.05 | 121,396 | -2.29(-2.78%) |
Mar 16, 2023 | 80.33 | 82.93 | 79.69 | 82.34 | 124,231 | +1.29(+1.59%) |
Mar 15, 2023 | 80.55 | 81.17 | 79.71 | 81.05 | 115,122 | -1.31(-1.59%) |
Mar 14, 2023 | 83.21 | 83.62 | 81.53 | 82.36 | 247,422 | +1.55(+1.92%) |
Mar 13, 2023 | 80.95 | 82.27 | 80.36 | 80.81 | 164,460 | -2.03(-2.46%) |
Mar 10, 2023 | 84.41 | 84.41 | 82.00 | 82.84 | 150,975 | -2.12(-2.50%) |
Mar 09, 2023 | 86.92 | 87.10 | 84.84 | 84.97 | 229,525 | -2.02(-2.33%) |
Mar 08, 2023 | 86.85 | 87.14 | 86.15 | 86.99 | 53,663 | +0.30(+0.34%) |
Mar 07, 2023 | 87.61 | 87.76 | 86.45 | 86.69 | 126,104 | -0.88(-1.01%) |
Mar 06, 2023 | 89.68 | 89.68 | 87.20 | 87.58 | 87,904 | -2.12(-2.37%) |
Mar 03, 2023 | 89.03 | 89.85 | 88.40 | 89.70 | 173,455 | +1.10(+1.24%) |
Mar 02, 2023 | 87.81 | 88.80 | 87.39 | 88.60 | 145,120 | +0.34(+0.38%) |
Mar 01, 2023 | 88.20 | 88.62 | 87.74 | 88.26 | 202,693 | +0.08(+0.09%) |
Feb 28, 2023 | 88.22 | 88.99 | 88.10 | 88.18 | 134,756 | -0.04(-0.05%) |
Feb 27, 2023 | 88.73 | 89.20 | 87.97 | 88.22 | 110,392 | +0.15(+0.17%) |
Feb 24, 2023 | 87.38 | 88.10 | 87.09 | 88.07 | 94,710 | -0.68(-0.77%) |
Feb 23, 2023 | 88.73 | 89.02 | 87.52 | 88.76 | 159,855 | +0.73(+0.83%) |
Feb 22, 2023 | 87.91 | 88.97 | 87.69 | 88.02 | 187,919 | +0.26(+0.29%) |
Feb 21, 2023 | 89.63 | 89.65 | 87.74 | 87.77 | 135,107 | -2.74(-3.03%) |
Feb 17, 2023 | 90.12 | 90.63 | 89.76 | 90.50 | 70,292 | +0.24(+0.26%) |
Feb 16, 2023 | 89.93 | 91.17 | 89.58 | 90.27 | 61,242 | -0.62(-0.68%) |
Feb 15, 2023 | 89.38 | 90.97 | 89.19 | 90.88 | 58,595 | +0.73(+0.81%) |
Feb 14, 2023 | 89.97 | 90.80 | 89.19 | 90.15 | 72,427 | -0.30(-0.33%) |
Feb 13, 2023 | 89.42 | 90.44 | 89.05 | 90.44 | 59,921 | +1.27(+1.42%) |
Feb 10, 2023 | 88.72 | 89.40 | 88.63 | 89.17 | 145,351 | +0.23(+0.26%) |
Feb 09, 2023 | 91.02 | 91.12 | 88.83 | 88.95 | 99,234 | -1.24(-1.38%) |
Feb 08, 2023 | 91.07 | 91.31 | 89.96 | 90.19 | 104,373 | -1.41(-1.54%) |
Feb 07, 2023 | 90.72 | 91.70 | 89.98 | 91.59 | 118,499 | +0.70(+0.77%) |
Feb 06, 2023 | 91.73 | 91.98 | 90.62 | 90.89 | 85,720 | -1.61(-1.74%) |
Feb 03, 2023 | 91.89 | 93.24 | 91.89 | 92.50 | 222,986 | -0.30(-0.32%) |
Feb 02, 2023 | 91.36 | 93.06 | 91.30 | 92.80 | 200,528 | +2.12(+2.34%) |
Feb 01, 2023 | 89.17 | 91.32 | 88.75 | 90.67 | 143,654 | +1.42(+1.59%) |
Jan 31, 2023 | 87.31 | 89.25 | 87.31 | 89.25 | 90,475 | +2.13(+2.45%) |
Jan 30, 2023 | 87.37 | 88.14 | 87.06 | 87.12 | 217,305 | -0.80(-0.91%) |
Jan 27, 2023 | 87.46 | 88.36 | 87.32 | 87.92 | 33,886 | +0.21(+0.24%) |
Jan 26, 2023 | 87.75 | 88.12 | 86.77 | 87.72 | 39,799 | +0.57(+0.65%) |
Jan 25, 2023 | 86.14 | 87.15 | 85.86 | 87.15 | 46,537 | +0.39(+0.45%) |
Jan 24, 2023 | 86.74 | 87.28 | 86.38 | 86.76 | 115,575 | -0.45(-0.51%) |
Jan 23, 2023 | 86.41 | 87.45 | 86.12 | 87.21 | 105,447 | +1.09(+1.27%) |
Jan 20, 2023 | 85.28 | 86.23 | 84.60 | 86.12 | 51,386 | +1.32(+1.56%) |
Jan 19, 2023 | 85.04 | 85.35 | 84.29 | 84.80 | 146,789 | -0.73(-0.86%) |
Jan 18, 2023 | 87.37 | 87.85 | 85.53 | 85.53 | 145,818 | -1.51(-1.73%) |
Jan 17, 2023 | 87.23 | 87.62 | 86.89 | 87.04 | 126,777 | -0.21(-0.24%) |
Jan 13, 2023 | 86.20 | 87.45 | 86.18 | 87.25 | 85,286 | +0.42(+0.48%) |
Jan 12, 2023 | 86.07 | 86.85 | 85.36 | 86.83 | 93,675 | +1.21(+1.41%) |
Jan 11, 2023 | 85.01 | 85.62 | 84.88 | 85.62 | 50,647 | +0.98(+1.16%) |
Jan 10, 2023 | 83.49 | 84.67 | 83.38 | 84.64 | 67,595 | +1.03(+1.23%) |
Jan 09, 2023 | 84.13 | 84.54 | 83.41 | 83.61 | 51,315 | +0.07(+0.08%) |
Jan 06, 2023 | 82.37 | 83.72 | 82.06 | 83.54 | 144,559 | +1.86(+2.27%) |
Jan 05, 2023 | 81.84 | 82.00 | 81.12 | 81.68 | 145,988 | -0.74(-0.90%) |
Jan 04, 2023 | 81.91 | 83.01 | 81.91 | 82.43 | 140,147 | +1.01(+1.24%) |