Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.19 | 85.25 | 83.83 | 85.20 | 2,735,075 | +1.52(+1.81%) |
Mar 30, 2023 | 84.03 | 84.08 | 83.56 | 83.68 | 1,964,014 | +0.64(+0.77%) |
Mar 29, 2023 | 82.91 | 83.22 | 82.12 | 83.04 | 2,491,181 | +1.21(+1.48%) |
Mar 28, 2023 | 81.13 | 82.13 | 81.12 | 81.83 | 2,359,148 | +0.94(+1.16%) |
Mar 27, 2023 | 81.64 | 81.88 | 80.48 | 80.89 | 2,284,823 | -0.15(-0.18%) |
Mar 24, 2023 | 80.55 | 81.06 | 79.49 | 81.04 | 2,321,642 | -0.21(-0.25%) |
Mar 23, 2023 | 81.67 | 82.68 | 80.73 | 81.25 | 3,257,444 | -0.29(-0.36%) |
Mar 22, 2023 | 82.13 | 83.02 | 81.47 | 81.54 | 3,326,444 | -0.58(-0.70%) |
Mar 21, 2023 | 82.52 | 83.06 | 81.72 | 82.12 | 4,388,857 | +1.68(+2.09%) |
Mar 20, 2023 | 79.55 | 80.85 | 79.51 | 80.43 | 2,525,550 | +1.40(+1.77%) |
Mar 17, 2023 | 80.04 | 80.04 | 78.11 | 79.04 | 9,246,450 | -1.06(-1.32%) |
Mar 16, 2023 | 78.33 | 80.40 | 77.87 | 80.09 | 3,498,695 | +1.36(+1.73%) |
Mar 15, 2023 | 79.70 | 79.87 | 77.27 | 78.73 | 4,309,903 | -2.50(-3.08%) |
Mar 14, 2023 | 81.78 | 82.08 | 80.43 | 81.24 | 3,532,705 | +1.16(+1.45%) |
Mar 13, 2023 | 79.37 | 80.81 | 78.90 | 80.07 | 3,299,519 | -0.26(-0.33%) |
Mar 10, 2023 | 81.65 | 82.04 | 79.93 | 80.34 | 3,871,167 | -1.24(-1.52%) |
Mar 09, 2023 | 84.07 | 84.18 | 81.46 | 81.58 | 2,866,710 | -2.13(-2.55%) |
Mar 08, 2023 | 83.90 | 84.29 | 82.87 | 83.71 | 3,200,719 | -0.22(-0.26%) |
Mar 07, 2023 | 85.14 | 85.36 | 83.43 | 83.92 | 4,027,757 | -1.28(-1.50%) |
Mar 06, 2023 | 84.96 | 86.44 | 84.70 | 85.21 | 5,520,399 | +1.57(+1.88%) |
Mar 03, 2023 | 82.37 | 83.76 | 81.49 | 83.63 | 3,894,137 | +1.70(+2.08%) |
Mar 02, 2023 | 80.87 | 82.17 | 80.71 | 81.93 | 2,236,406 | +0.72(+0.89%) |
Mar 01, 2023 | 80.84 | 81.75 | 80.55 | 81.21 | 3,027,498 | +0.34(+0.42%) |
Feb 28, 2023 | 80.29 | 81.20 | 80.24 | 80.86 | 3,249,906 | +0.60(+0.74%) |
Feb 27, 2023 | 81.23 | 81.23 | 80.15 | 80.27 | 2,976,571 | -0.08(-0.10%) |
Feb 24, 2023 | 79.22 | 80.42 | 79.00 | 80.35 | 2,928,550 | -0.13(-0.16%) |
Feb 23, 2023 | 81.16 | 81.53 | 79.70 | 80.47 | 3,129,010 | +0.01(+0.01%) |
Feb 22, 2023 | 80.44 | 81.30 | 79.82 | 80.46 | 4,021,952 | +0.24(+0.30%) |
Feb 21, 2023 | 82.66 | 83.06 | 79.89 | 80.22 | 4,292,463 | -3.31(-3.97%) |
Feb 17, 2023 | 83.43 | 83.90 | 82.55 | 83.53 | 2,586,610 | -0.25(-0.30%) |
Feb 16, 2023 | 83.47 | 84.60 | 83.25 | 83.79 | 2,143,845 | -0.68(-0.81%) |
Feb 15, 2023 | 83.03 | 84.79 | 82.88 | 84.47 | 3,227,579 | +0.90(+1.08%) |
Feb 14, 2023 | 83.38 | 84.35 | 82.88 | 83.57 | 2,994,755 | -0.89(-1.06%) |
Feb 13, 2023 | 83.45 | 84.71 | 83.25 | 84.46 | 3,303,041 | +1.03(+1.23%) |
Feb 10, 2023 | 82.83 | 83.51 | 82.02 | 83.43 | 4,953,102 | +0.68(+0.82%) |
Feb 09, 2023 | 83.78 | 84.26 | 82.21 | 82.75 | 6,973,172 | -0.82(-0.98%) |
Feb 08, 2023 | 85.64 | 85.68 | 82.61 | 83.57 | 6,865,814 | -5.04(-5.69%) |
Feb 07, 2023 | 87.60 | 89.02 | 86.93 | 88.61 | 3,335,383 | +0.73(+0.83%) |
Feb 06, 2023 | 88.28 | 88.44 | 87.26 | 87.88 | 3,347,109 | -0.93(-1.05%) |
Feb 03, 2023 | 88.43 | 89.26 | 88.02 | 88.82 | 3,360,938 | -0.09(-0.10%) |
Feb 02, 2023 | 88.59 | 89.09 | 88.00 | 88.90 | 5,067,853 | -0.14(-0.15%) |
Feb 01, 2023 | 87.00 | 89.69 | 86.86 | 89.04 | 3,850,932 | +1.36(+1.55%) |
Jan 31, 2023 | 87.47 | 87.88 | 86.51 | 87.68 | 3,805,619 | +0.52(+0.59%) |
Jan 30, 2023 | 86.09 | 87.73 | 85.85 | 87.16 | 3,050,966 | +0.25(+0.29%) |
Jan 27, 2023 | 87.99 | 88.04 | 86.81 | 86.91 | 3,763,474 | -1.16(-1.31%) |
Jan 26, 2023 | 87.41 | 88.09 | 86.09 | 88.07 | 3,389,332 | +1.50(+1.73%) |
Jan 25, 2023 | 85.70 | 86.83 | 85.56 | 86.57 | 3,556,099 | -0.39(-0.45%) |
Jan 24, 2023 | 86.89 | 87.47 | 85.31 | 86.96 | 2,886,875 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.37 | 85.59 | 86.49 | 5,493,570 | +1.60(+1.89%) |
Jan 20, 2023 | 84.89 | 85.19 | 84.18 | 84.89 | 6,392,437 | +0.45(+0.53%) |
Jan 19, 2023 | 86.09 | 86.30 | 84.38 | 84.44 | 4,927,647 | -2.25(-2.60%) |
Jan 18, 2023 | 88.41 | 88.74 | 86.61 | 86.70 | 6,204,418 | -1.97(-2.22%) |
Jan 17, 2023 | 92.76 | 92.76 | 87.88 | 88.67 | 9,050,100 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.28 | 94.32 | 95.16 | 2,293,804 | -0.13(-0.13%) |
Jan 12, 2023 | 96.21 | 96.48 | 95.26 | 95.29 | 2,597,709 | -0.15(-0.15%) |
Jan 11, 2023 | 95.57 | 95.57 | 94.53 | 95.43 | 2,797,651 | +0.37(+0.39%) |
Jan 10, 2023 | 94.58 | 95.18 | 94.11 | 95.07 | 3,014,185 | +0.54(+0.58%) |
Jan 09, 2023 | 95.65 | 96.85 | 94.46 | 94.52 | 3,238,943 | -0.67(-0.70%) |
Jan 06, 2023 | 93.60 | 95.68 | 93.20 | 95.19 | 2,686,649 | +2.86(+3.09%) |
Jan 05, 2023 | 92.13 | 92.80 | 91.33 | 92.33 | 2,551,894 | -0.40(-0.43%) |
Jan 04, 2023 | 93.08 | 93.08 | 91.22 | 92.73 | 4,080,395 | -0.67(-0.72%) |