Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 74.08 | 74.95 | 73.96 | 74.61 | 655,336 | +0.80(+1.09%) |
Mar 30, 2023 | 75.83 | 75.99 | 73.37 | 73.81 | 91,683 | -1.15(-1.54%) |
Mar 29, 2023 | 75.39 | 75.51 | 74.19 | 74.96 | 140,570 | +0.62(+0.84%) |
Mar 28, 2023 | 72.23 | 74.65 | 71.94 | 74.33 | 115,825 | +1.85(+2.55%) |
Mar 27, 2023 | 70.34 | 72.77 | 69.38 | 72.49 | 88,991 | +3.44(+4.99%) |
Mar 24, 2023 | 67.73 | 69.50 | 67.15 | 69.05 | 65,762 | -0.26(-0.37%) |
Mar 23, 2023 | 71.52 | 72.60 | 68.35 | 69.30 | 142,207 | -1.63(-2.29%) |
Mar 22, 2023 | 73.93 | 73.93 | 70.92 | 70.93 | 237,965 | -2.74(-3.72%) |
Mar 21, 2023 | 73.35 | 74.92 | 73.34 | 73.67 | 188,808 | +2.32(+3.25%) |
Mar 20, 2023 | 69.47 | 72.19 | 69.47 | 71.35 | 177,368 | +2.18(+3.16%) |
Mar 17, 2023 | 70.73 | 70.85 | 68.04 | 69.16 | 182,715 | -2.26(-3.16%) |
Mar 16, 2023 | 69.61 | 71.89 | 68.09 | 71.42 | 194,267 | +0.50(+0.70%) |
Mar 15, 2023 | 73.31 | 73.31 | 69.14 | 70.93 | 240,087 | -5.26(-6.91%) |
Mar 14, 2023 | 76.41 | 78.92 | 74.75 | 76.19 | 165,608 | +0.62(+0.83%) |
Mar 13, 2023 | 77.19 | 78.45 | 75.00 | 75.57 | 173,945 | -3.96(-4.98%) |
Mar 10, 2023 | 81.75 | 83.01 | 79.04 | 79.53 | 135,072 | -2.15(-2.63%) |
Mar 09, 2023 | 86.87 | 87.75 | 81.54 | 81.68 | 136,667 | -4.79(-5.54%) |
Mar 08, 2023 | 87.41 | 88.59 | 85.44 | 86.47 | 103,126 | -1.48(-1.68%) |
Mar 07, 2023 | 89.48 | 89.90 | 87.80 | 87.95 | 95,254 | -1.73(-1.93%) |
Mar 06, 2023 | 89.81 | 90.12 | 89.18 | 89.68 | 209,321 | -0.41(-0.45%) |
Mar 03, 2023 | 87.56 | 90.42 | 87.02 | 90.09 | 113,023 | +1.41(+1.59%) |
Mar 02, 2023 | 86.08 | 89.09 | 85.65 | 88.68 | 157,734 | +1.85(+2.13%) |
Mar 01, 2023 | 84.65 | 87.08 | 84.65 | 86.83 | 130,947 | +2.30(+2.72%) |
Feb 28, 2023 | 86.13 | 86.43 | 84.53 | 84.53 | 103,802 | -0.52(-0.61%) |
Feb 27, 2023 | 83.17 | 85.42 | 82.91 | 85.04 | 118,963 | +2.08(+2.51%) |
Feb 24, 2023 | 79.72 | 83.20 | 79.25 | 82.96 | 66,584 | +2.10(+2.60%) |
Feb 23, 2023 | 80.85 | 81.83 | 79.69 | 80.86 | 133,681 | +1.56(+1.96%) |
Feb 22, 2023 | 81.19 | 81.83 | 78.23 | 79.30 | 136,668 | -2.61(-3.18%) |
Feb 21, 2023 | 83.74 | 84.95 | 81.71 | 81.91 | 110,824 | -2.23(-2.65%) |
Feb 17, 2023 | 86.98 | 86.98 | 83.21 | 84.14 | 127,382 | -3.57(-4.07%) |
Feb 16, 2023 | 87.57 | 89.27 | 87.48 | 87.71 | 123,630 | -0.02(-0.02%) |
Feb 15, 2023 | 87.36 | 87.73 | 85.96 | 87.73 | 93,912 | -0.89(-1.01%) |
Feb 14, 2023 | 88.05 | 89.71 | 87.22 | 88.62 | 82,785 | -0.17(-0.19%) |
Feb 13, 2023 | 87.97 | 89.37 | 86.27 | 88.79 | 128,036 | +0.59(+0.67%) |
Feb 10, 2023 | 85.82 | 88.30 | 85.81 | 88.20 | 256,479 | +2.87(+3.37%) |
Feb 09, 2023 | 88.66 | 88.66 | 85.21 | 85.32 | 121,321 | -3.36(-3.79%) |
Feb 08, 2023 | 87.19 | 88.99 | 86.81 | 88.68 | 206,727 | +1.87(+2.16%) |
Feb 07, 2023 | 85.43 | 86.96 | 84.75 | 86.81 | 193,779 | +2.14(+2.53%) |
Feb 06, 2023 | 85.07 | 85.67 | 83.45 | 84.67 | 303,872 | +0.03(+0.04%) |
Feb 03, 2023 | 84.27 | 87.39 | 84.05 | 84.64 | 562,951 | +0.78(+0.93%) |
Feb 02, 2023 | 86.87 | 86.87 | 82.75 | 83.85 | 905,401 | -2.83(-3.27%) |
Feb 01, 2023 | 86.65 | 87.54 | 83.66 | 86.69 | 890,272 | -0.11(-0.13%) |
Jan 31, 2023 | 84.47 | 86.92 | 84.13 | 86.80 | 93,646 | +2.19(+2.59%) |
Jan 30, 2023 | 84.42 | 85.60 | 84.10 | 84.61 | 83,812 | -0.89(-1.04%) |
Jan 27, 2023 | 86.28 | 86.92 | 85.11 | 85.50 | 62,761 | -0.79(-0.92%) |
Jan 26, 2023 | 86.77 | 87.19 | 84.19 | 86.29 | 94,750 | +0.62(+0.73%) |
Jan 25, 2023 | 82.98 | 86.02 | 81.77 | 85.67 | 154,242 | +2.42(+2.91%) |
Jan 24, 2023 | 83.46 | 83.48 | 81.29 | 83.25 | 63,461 | -0.45(-0.53%) |
Jan 23, 2023 | 84.15 | 84.35 | 83.22 | 83.70 | 60,038 | -0.01(-0.01%) |
Jan 20, 2023 | 82.54 | 84.23 | 81.42 | 83.71 | 53,849 | +1.55(+1.88%) |
Jan 19, 2023 | 81.62 | 82.77 | 80.89 | 82.16 | 64,401 | +0.12(+0.14%) |
Jan 18, 2023 | 86.43 | 86.83 | 81.94 | 82.04 | 185,974 | -3.93(-4.57%) |
Jan 17, 2023 | 85.53 | 85.97 | 84.63 | 85.97 | 70,204 | +0.93(+1.10%) |
Jan 13, 2023 | 84.38 | 85.14 | 83.18 | 85.03 | 122,475 | +0.59(+0.70%) |
Jan 12, 2023 | 82.88 | 85.99 | 82.47 | 84.44 | 163,015 | +2.10(+2.55%) |
Jan 11, 2023 | 83.29 | 83.29 | 81.22 | 82.34 | 99,714 | -0.13(-0.16%) |
Jan 10, 2023 | 80.49 | 82.68 | 79.63 | 82.47 | 134,884 | +2.09(+2.60%) |
Jan 09, 2023 | 80.36 | 81.75 | 80.08 | 80.38 | 128,913 | +1.90(+2.43%) |
Jan 06, 2023 | 77.52 | 79.74 | 77.18 | 78.47 | 64,564 | +2.33(+3.06%) |
Jan 05, 2023 | 74.57 | 76.53 | 74.51 | 76.14 | 63,356 | +1.15(+1.53%) |
Jan 04, 2023 | 73.41 | 75.62 | 73.11 | 74.99 | 50,224 | +0.45(+0.60%) |