Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.67 | 87.53 | 86.67 | 87.53 | 1,967 | +2.15(+2.51%) |
Mar 30, 2023 | 85.83 | 85.83 | 85.38 | 85.38 | 763 | +0.30(+0.35%) |
Mar 29, 2023 | 85.82 | 85.82 | 84.61 | 85.09 | 620 | +0.28(+0.33%) |
Mar 28, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 128 | +0.46(+0.55%) |
Mar 27, 2023 | 83.96 | 84.41 | 83.91 | 84.34 | 641 | +0.29(+0.35%) |
Mar 24, 2023 | 82.90 | 84.05 | 82.90 | 84.05 | 1,180 | +0.32(+0.39%) |
Mar 23, 2023 | 84.80 | 84.80 | 83.73 | 83.73 | 2,748 | -0.59(-0.69%) |
Mar 22, 2023 | 85.86 | 85.86 | 84.31 | 84.31 | 343 | -1.55(-1.81%) |
Mar 21, 2023 | 85.87 | 85.87 | 85.87 | 85.87 | 274 | +1.26(+1.49%) |
Mar 20, 2023 | 84.25 | 85.20 | 84.25 | 84.60 | 1,843 | +0.70(+0.84%) |
Mar 17, 2023 | 84.03 | 84.06 | 83.90 | 83.90 | 498 | -1.98(-2.31%) |
Mar 16, 2023 | 85.30 | 85.88 | 85.30 | 85.88 | 826 | +1.83(+2.17%) |
Mar 15, 2023 | 82.76 | 84.20 | 82.76 | 84.06 | 1,996 | -0.66(-0.78%) |
Mar 14, 2023 | 85.44 | 85.89 | 84.54 | 84.72 | 2,960 | +1.06(+1.27%) |
Mar 13, 2023 | 84.24 | 84.27 | 83.65 | 83.65 | 650 | -2.12(-2.47%) |
Mar 10, 2023 | 86.64 | 86.64 | 85.62 | 85.77 | 1,769 | -2.35(-2.66%) |
Mar 09, 2023 | 89.14 | 89.14 | 88.12 | 88.12 | 1,465 | -1.49(-1.67%) |
Mar 08, 2023 | 89.12 | 89.61 | 89.12 | 89.61 | 316 | +0.32(+0.36%) |
Mar 07, 2023 | 89.38 | 89.38 | 89.28 | 89.29 | 1,050 | +0.00(+0.00%) |
Mar 06, 2023 | 90.58 | 90.58 | 88.99 | 89.29 | 42,161 | -2.02(-2.21%) |
Mar 03, 2023 | 91.44 | 91.44 | 91.31 | 91.31 | 509 | +1.10(+1.22%) |
Mar 02, 2023 | 89.12 | 90.41 | 89.12 | 90.21 | 373 | +0.55(+0.61%) |
Mar 01, 2023 | 89.72 | 90.20 | 89.07 | 89.66 | 7,214 | -0.55(-0.61%) |
Feb 28, 2023 | 90.63 | 91.07 | 90.21 | 90.21 | 2,470 | +0.23(+0.26%) |
Feb 27, 2023 | 90.13 | 90.13 | 89.98 | 89.98 | 291 | -0.02(-0.02%) |
Feb 24, 2023 | 89.49 | 89.99 | 89.49 | 89.99 | 850 | -1.05(-1.15%) |
Feb 23, 2023 | 90.04 | 91.04 | 90.01 | 91.04 | 358 | +0.41(+0.45%) |
Feb 22, 2023 | 90.67 | 90.67 | 90.63 | 90.63 | 237 | +0.90(+1.00%) |
Feb 21, 2023 | 92.12 | 92.12 | 89.73 | 89.73 | 1,324 | -3.52(-3.78%) |
Feb 17, 2023 | 92.91 | 93.32 | 92.91 | 93.25 | 1,767 | -0.15(-0.16%) |
Feb 16, 2023 | 94.33 | 94.34 | 93.41 | 93.41 | 530 | -0.36(-0.38%) |
Feb 15, 2023 | 93.77 | 93.77 | 93.77 | 93.77 | 238 | +0.82(+0.88%) |
Feb 14, 2023 | 93.07 | 93.07 | 92.01 | 92.95 | 5,033 | +0.10(+0.11%) |
Feb 13, 2023 | 92.50 | 92.84 | 92.50 | 92.84 | 618 | +1.99(+2.19%) |
Feb 10, 2023 | 90.59 | 90.86 | 90.59 | 90.86 | 1,047 | -0.54(-0.59%) |
Feb 09, 2023 | 91.76 | 91.76 | 91.39 | 91.39 | 523 | -0.50(-0.54%) |
Feb 08, 2023 | 91.90 | 91.90 | 91.85 | 91.89 | 1,275 | -2.04(-2.17%) |
Feb 07, 2023 | 92.70 | 93.96 | 92.70 | 93.94 | 1,721 | +0.40(+0.43%) |
Feb 06, 2023 | 93.79 | 93.79 | 93.53 | 93.53 | 972 | -1.86(-1.94%) |
Feb 03, 2023 | 95.02 | 96.44 | 95.02 | 95.39 | 1,186 | -0.81(-0.84%) |
Feb 02, 2023 | 94.46 | 96.20 | 94.46 | 96.20 | 7,039 | +2.77(+2.96%) |
Feb 01, 2023 | 91.60 | 93.43 | 90.68 | 93.43 | 11,766 | +2.00(+2.19%) |
Jan 31, 2023 | 90.00 | 91.47 | 90.00 | 91.43 | 2,273 | +2.43(+2.73%) |
Jan 30, 2023 | 89.27 | 89.27 | 89.00 | 89.00 | 787 | -0.76(-0.84%) |
Jan 27, 2023 | 89.54 | 89.76 | 89.54 | 89.76 | 740 | +0.74(+0.83%) |
Jan 26, 2023 | 88.82 | 89.02 | 88.21 | 89.02 | 442 | +0.89(+1.01%) |
Jan 25, 2023 | 87.20 | 88.13 | 87.20 | 88.13 | 3,700 | +0.90(+1.03%) |
Jan 24, 2023 | 87.33 | 87.33 | 87.17 | 87.23 | 507 | -0.38(-0.43%) |
Jan 23, 2023 | 86.64 | 87.61 | 86.64 | 87.61 | 647 | +1.60(+1.87%) |
Jan 20, 2023 | 84.35 | 86.01 | 84.16 | 86.01 | 2,149 | +1.78(+2.12%) |
Jan 19, 2023 | 83.76 | 84.33 | 83.68 | 84.23 | 1,787 | -1.08(-1.27%) |
Jan 18, 2023 | 86.91 | 86.91 | 85.22 | 85.31 | 2,217 | -1.08(-1.25%) |
Jan 17, 2023 | 86.66 | 86.66 | 86.23 | 86.39 | 858 | -0.68(-0.78%) |
Jan 13, 2023 | 86.67 | 87.10 | 86.67 | 87.07 | 753 | +0.46(+0.53%) |
Jan 12, 2023 | 86.17 | 86.61 | 85.95 | 86.61 | 629 | +0.66(+0.76%) |
Jan 11, 2023 | 85.81 | 85.95 | 85.81 | 85.95 | 580 | +1.49(+1.77%) |
Jan 10, 2023 | 82.82 | 84.46 | 82.82 | 84.46 | 1,401 | +1.59(+1.92%) |
Jan 09, 2023 | 83.03 | 83.26 | 82.87 | 82.87 | 2,041 | +0.75(+0.91%) |
Jan 06, 2023 | 82.18 | 82.18 | 82.09 | 82.12 | 768 | +1.93(+2.41%) |
Jan 05, 2023 | 79.99 | 80.19 | 79.99 | 80.19 | 2,670 | -0.04(-0.04%) |
Jan 04, 2023 | 79.33 | 80.23 | 79.33 | 80.23 | 487 | +2.19(+2.80%) |