Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.84 | 77.57 | 75.47 | 77.42 | 430,258 | +0.81(+1.06%) |
Mar 30, 2023 | 76.96 | 77.75 | 75.81 | 76.61 | 369,667 | +0.75(+0.99%) |
Mar 29, 2023 | 75.64 | 76.59 | 74.62 | 75.86 | 412,188 | +1.50(+2.02%) |
Mar 28, 2023 | 76.58 | 76.58 | 73.00 | 74.36 | 372,384 | -2.40(-3.13%) |
Mar 27, 2023 | 77.43 | 77.95 | 75.92 | 76.76 | 292,101 | +0.04(+0.05%) |
Mar 24, 2023 | 78.70 | 78.70 | 76.03 | 76.72 | 404,854 | -2.69(-3.39%) |
Mar 23, 2023 | 78.81 | 80.33 | 77.39 | 79.41 | 369,108 | +2.74(+3.57%) |
Mar 22, 2023 | 79.20 | 80.13 | 76.47 | 76.67 | 334,210 | -2.54(-3.21%) |
Mar 21, 2023 | 78.91 | 80.42 | 78.32 | 79.21 | 370,558 | +1.48(+1.90%) |
Mar 20, 2023 | 76.93 | 78.21 | 75.88 | 77.73 | 326,765 | +0.92(+1.20%) |
Mar 17, 2023 | 77.40 | 77.85 | 75.67 | 76.81 | 786,729 | -0.59(-0.76%) |
Mar 16, 2023 | 75.77 | 78.86 | 75.00 | 77.40 | 407,452 | +0.80(+1.04%) |
Mar 15, 2023 | 76.30 | 77.13 | 74.38 | 76.60 | 429,655 | -1.56(-2.00%) |
Mar 14, 2023 | 78.48 | 80.11 | 76.76 | 78.16 | 424,177 | +2.07(+2.72%) |
Mar 13, 2023 | 75.39 | 77.38 | 74.23 | 76.09 | 437,484 | -0.51(-0.67%) |
Mar 10, 2023 | 80.58 | 80.58 | 76.23 | 76.60 | 362,530 | -3.85(-4.79%) |
Mar 09, 2023 | 82.25 | 84.56 | 79.94 | 80.45 | 419,479 | -2.59(-3.12%) |
Mar 08, 2023 | 81.10 | 84.01 | 80.55 | 83.04 | 602,327 | +2.67(+3.32%) |
Mar 07, 2023 | 80.57 | 82.30 | 79.64 | 80.37 | 497,283 | +0.05(+0.06%) |
Mar 06, 2023 | 83.37 | 83.38 | 79.78 | 80.32 | 1,004,398 | -2.25(-2.72%) |
Mar 03, 2023 | 82.44 | 83.76 | 80.64 | 82.57 | 1,068,674 | -0.27(-0.33%) |
Mar 02, 2023 | 82.01 | 84.33 | 80.30 | 82.84 | 892,698 | -0.63(-0.75%) |
Mar 01, 2023 | 87.20 | 91.19 | 82.26 | 83.47 | 1,889,316 | -10.84(-11.49%) |
Feb 28, 2023 | 92.14 | 95.74 | 91.50 | 94.31 | 786,461 | +1.86(+2.01%) |
Feb 27, 2023 | 92.33 | 93.11 | 91.21 | 92.45 | 437,156 | +1.41(+1.55%) |
Feb 24, 2023 | 91.42 | 91.94 | 89.88 | 91.04 | 378,740 | -2.30(-2.46%) |
Feb 23, 2023 | 94.00 | 94.11 | 90.43 | 93.34 | 359,205 | +2.59(+2.85%) |
Feb 22, 2023 | 90.51 | 91.89 | 89.33 | 90.75 | 257,599 | +0.33(+0.36%) |
Feb 21, 2023 | 91.73 | 92.84 | 90.05 | 90.42 | 366,575 | -2.70(-2.90%) |
Feb 17, 2023 | 93.78 | 94.15 | 92.22 | 93.12 | 310,708 | -0.88(-0.94%) |
Feb 16, 2023 | 94.76 | 97.19 | 93.97 | 94.00 | 374,320 | -3.37(-3.46%) |
Feb 15, 2023 | 93.92 | 97.39 | 92.32 | 97.37 | 338,380 | +2.31(+2.43%) |
Feb 14, 2023 | 93.37 | 97.64 | 92.78 | 95.06 | 446,620 | +0.53(+0.56%) |
Feb 13, 2023 | 93.45 | 95.37 | 92.76 | 94.53 | 349,804 | +2.36(+2.56%) |
Feb 10, 2023 | 93.99 | 94.45 | 91.03 | 92.17 | 499,776 | -3.48(-3.64%) |
Feb 09, 2023 | 97.65 | 99.86 | 94.80 | 95.65 | 473,427 | +0.27(+0.28%) |
Feb 08, 2023 | 95.97 | 99.21 | 94.39 | 95.38 | 557,040 | -1.35(-1.40%) |
Feb 07, 2023 | 92.00 | 97.08 | 90.77 | 96.73 | 657,268 | +4.87(+5.30%) |
Feb 06, 2023 | 92.02 | 93.77 | 90.97 | 91.86 | 197,283 | -1.99(-2.12%) |
Feb 03, 2023 | 92.97 | 96.60 | 92.10 | 93.85 | 300,866 | -1.61(-1.69%) |
Feb 02, 2023 | 96.38 | 97.83 | 94.17 | 95.46 | 482,317 | +0.80(+0.85%) |
Feb 01, 2023 | 90.00 | 95.64 | 89.92 | 94.66 | 450,974 | +4.82(+5.37%) |
Jan 31, 2023 | 86.76 | 89.90 | 86.76 | 89.84 | 299,260 | +3.01(+3.47%) |
Jan 30, 2023 | 87.66 | 88.30 | 85.82 | 86.83 | 327,211 | -2.87(-3.20%) |
Jan 27, 2023 | 89.15 | 91.01 | 88.36 | 89.70 | 333,401 | -0.59(-0.65%) |
Jan 26, 2023 | 90.91 | 92.18 | 88.48 | 90.29 | 388,186 | +1.29(+1.45%) |
Jan 25, 2023 | 86.43 | 89.13 | 84.40 | 89.00 | 414,440 | +0.63(+0.71%) |
Jan 24, 2023 | 88.33 | 89.81 | 87.01 | 88.37 | 254,835 | -0.84(-0.94%) |
Jan 23, 2023 | 87.06 | 90.43 | 87.00 | 89.21 | 456,174 | +3.18(+3.70%) |
Jan 20, 2023 | 85.48 | 86.36 | 81.85 | 86.03 | 489,569 | +2.22(+2.65%) |
Jan 19, 2023 | 85.90 | 86.28 | 83.71 | 83.81 | 664,319 | -3.84(-4.38%) |
Jan 18, 2023 | 88.40 | 89.89 | 86.35 | 87.65 | 475,404 | -0.30(-0.34%) |
Jan 17, 2023 | 87.31 | 89.24 | 86.34 | 87.95 | 358,567 | +0.56(+0.64%) |
Jan 13, 2023 | 83.62 | 87.45 | 82.95 | 87.39 | 405,624 | +2.02(+2.37%) |
Jan 12, 2023 | 86.59 | 87.31 | 84.30 | 85.37 | 663,198 | -1.12(-1.29%) |
Jan 11, 2023 | 87.12 | 87.24 | 84.99 | 86.49 | 426,745 | -0.76(-0.87%) |
Jan 10, 2023 | 83.57 | 87.40 | 83.36 | 87.25 | 443,211 | +2.24(+2.63%) |
Jan 09, 2023 | 85.00 | 87.67 | 83.53 | 85.01 | 685,902 | +1.89(+2.27%) |
Jan 06, 2023 | 78.76 | 83.58 | 78.35 | 83.12 | 654,022 | +5.27(+6.77%) |
Jan 05, 2023 | 78.51 | 80.80 | 77.57 | 77.85 | 426,175 | -1.41(-1.78%) |
Jan 04, 2023 | 80.22 | 82.81 | 78.39 | 79.26 | 476,570 | -0.23(-0.29%) |