Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.83 | 92.55 | 90.68 | 92.44 | 569,789 | +1.55(+1.71%) |
Mar 30, 2023 | 90.64 | 91.04 | 90.32 | 90.88 | 423,189 | +0.90(+1.00%) |
Mar 29, 2023 | 89.31 | 90.19 | 89.17 | 89.99 | 696,584 | +1.70(+1.93%) |
Mar 28, 2023 | 88.66 | 88.66 | 87.47 | 88.28 | 426,732 | -0.50(-0.56%) |
Mar 27, 2023 | 89.73 | 90.02 | 88.55 | 88.78 | 442,819 | -0.91(-1.01%) |
Mar 24, 2023 | 89.41 | 89.69 | 88.61 | 89.69 | 503,892 | +0.12(+0.13%) |
Mar 23, 2023 | 89.24 | 90.75 | 88.78 | 89.57 | 783,437 | +1.44(+1.63%) |
Mar 22, 2023 | 89.14 | 90.87 | 88.13 | 88.13 | 737,055 | -1.02(-1.15%) |
Mar 21, 2023 | 88.51 | 89.32 | 87.91 | 89.16 | 806,819 | +1.12(+1.28%) |
Mar 20, 2023 | 87.71 | 88.14 | 86.98 | 88.03 | 1,928,945 | +0.13(+0.15%) |
Mar 17, 2023 | 88.45 | 89.02 | 87.36 | 87.90 | 6,671,247 | -0.18(-0.20%) |
Mar 16, 2023 | 85.13 | 88.18 | 85.05 | 88.08 | 909,765 | +2.76(+3.23%) |
Mar 15, 2023 | 84.16 | 85.47 | 83.69 | 85.33 | 709,257 | +0.38(+0.44%) |
Mar 14, 2023 | 84.08 | 85.22 | 83.78 | 84.95 | 482,188 | +2.13(+2.57%) |
Mar 13, 2023 | 81.60 | 83.88 | 81.12 | 82.82 | 1,750,218 | +0.58(+0.70%) |
Mar 10, 2023 | 83.68 | 84.00 | 81.90 | 82.24 | 491,489 | -1.56(-1.86%) |
Mar 09, 2023 | 85.53 | 86.40 | 83.64 | 83.81 | 311,521 | -1.57(-1.84%) |
Mar 08, 2023 | 84.75 | 85.54 | 84.54 | 85.38 | 271,630 | +0.81(+0.95%) |
Mar 07, 2023 | 85.55 | 85.90 | 84.38 | 84.57 | 423,437 | -0.99(-1.16%) |
Mar 06, 2023 | 85.84 | 86.87 | 85.46 | 85.57 | 436,720 | +0.24(+0.28%) |
Mar 03, 2023 | 83.92 | 85.33 | 83.92 | 85.33 | 212,040 | +1.91(+2.29%) |
Mar 02, 2023 | 81.92 | 83.65 | 81.80 | 83.42 | 316,876 | +1.13(+1.38%) |
Mar 01, 2023 | 82.80 | 83.21 | 82.18 | 82.28 | 527,019 | -0.59(-0.71%) |
Feb 28, 2023 | 82.57 | 83.64 | 82.54 | 82.87 | 240,844 | +0.09(+0.11%) |
Feb 27, 2023 | 83.36 | 83.63 | 82.66 | 82.78 | 206,544 | +0.36(+0.43%) |
Feb 24, 2023 | 82.47 | 82.73 | 81.93 | 82.42 | 238,392 | -1.53(-1.82%) |
Feb 23, 2023 | 84.27 | 84.35 | 82.75 | 83.95 | 586,777 | +1.22(+1.48%) |
Feb 22, 2023 | 82.87 | 83.34 | 82.27 | 82.73 | 396,719 | +0.07(+0.08%) |
Feb 21, 2023 | 83.59 | 84.14 | 82.64 | 82.66 | 327,845 | -2.12(-2.50%) |
Feb 17, 2023 | 85.19 | 85.33 | 83.97 | 84.78 | 354,859 | -1.11(-1.30%) |
Feb 16, 2023 | 86.05 | 87.19 | 85.81 | 85.89 | 295,814 | -1.82(-2.08%) |
Feb 15, 2023 | 86.52 | 87.72 | 86.36 | 87.72 | 264,425 | +0.62(+0.71%) |
Feb 14, 2023 | 86.03 | 87.41 | 85.50 | 87.10 | 419,551 | +0.69(+0.79%) |
Feb 13, 2023 | 85.38 | 86.63 | 85.18 | 86.41 | 730,446 | +1.52(+1.79%) |
Feb 10, 2023 | 84.95 | 85.38 | 84.22 | 84.89 | 260,306 | -0.83(-0.96%) |
Feb 09, 2023 | 87.72 | 87.78 | 85.28 | 85.72 | 989,250 | -0.79(-0.91%) |
Feb 08, 2023 | 87.84 | 88.24 | 86.32 | 86.50 | 307,198 | -1.74(-1.97%) |
Feb 07, 2023 | 85.94 | 88.58 | 85.85 | 88.24 | 358,383 | +2.41(+2.80%) |
Feb 06, 2023 | 85.94 | 86.68 | 85.50 | 85.84 | 381,073 | -1.12(-1.29%) |
Feb 03, 2023 | 86.14 | 88.78 | 86.14 | 86.96 | 628,674 | -1.38(-1.57%) |
Feb 02, 2023 | 87.03 | 88.88 | 86.72 | 88.34 | 2,095,848 | +3.76(+4.45%) |
Feb 01, 2023 | 82.20 | 85.21 | 81.99 | 84.58 | 1,127,302 | +2.32(+2.82%) |
Jan 31, 2023 | 80.95 | 82.28 | 80.95 | 82.26 | 317,628 | +1.28(+1.58%) |
Jan 30, 2023 | 81.81 | 82.11 | 80.90 | 80.98 | 342,013 | -1.81(-2.19%) |
Jan 27, 2023 | 81.73 | 83.43 | 81.67 | 82.79 | 467,944 | +0.51(+0.62%) |
Jan 26, 2023 | 81.58 | 82.34 | 80.73 | 82.28 | 353,527 | +1.63(+2.02%) |
Jan 25, 2023 | 79.56 | 80.91 | 78.75 | 80.65 | 436,978 | -0.40(-0.49%) |
Jan 24, 2023 | 80.83 | 81.55 | 80.65 | 81.05 | 334,907 | -0.31(-0.38%) |
Jan 23, 2023 | 79.55 | 81.67 | 79.42 | 81.36 | 707,183 | +2.16(+2.73%) |
Jan 20, 2023 | 77.27 | 79.26 | 77.05 | 79.20 | 394,870 | +2.41(+3.14%) |
Jan 19, 2023 | 76.80 | 77.46 | 76.37 | 76.79 | 317,580 | -0.61(-0.78%) |
Jan 18, 2023 | 78.83 | 79.38 | 77.35 | 77.40 | 423,372 | -0.90(-1.14%) |
Jan 17, 2023 | 77.91 | 78.67 | 77.60 | 78.29 | 970,308 | +0.33(+0.42%) |
Jan 13, 2023 | 76.71 | 78.06 | 76.71 | 77.97 | 368,476 | +0.39(+0.50%) |
Jan 12, 2023 | 77.12 | 77.91 | 75.94 | 77.58 | 517,682 | +0.55(+0.71%) |
Jan 11, 2023 | 75.83 | 77.05 | 75.65 | 77.03 | 2,386,810 | +1.41(+1.87%) |
Jan 10, 2023 | 74.67 | 75.62 | 74.45 | 75.62 | 315,706 | +0.53(+0.70%) |
Jan 09, 2023 | 74.83 | 76.52 | 74.83 | 75.09 | 505,722 | +1.00(+1.36%) |
Jan 06, 2023 | 72.81 | 74.43 | 71.72 | 74.09 | 495,721 | +1.92(+2.66%) |
Jan 05, 2023 | 73.28 | 73.28 | 72.07 | 72.17 | 589,721 | -1.63(-2.21%) |
Jan 04, 2023 | 74.09 | 74.28 | 72.91 | 73.80 | 469,255 | +0.23(+0.31%) |