Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 88.32 | 88.82 | 86.35 | 87.64 | 375,014 | -0.08(-0.09%) |
Mar 30, 2023 | 87.13 | 88.14 | 86.27 | 87.72 | 334,899 | +1.71(+1.99%) |
Mar 29, 2023 | 86.43 | 86.58 | 84.67 | 86.01 | 285,660 | +0.09(+0.11%) |
Mar 28, 2023 | 84.18 | 86.16 | 84.18 | 85.91 | 220,788 | +1.73(+2.05%) |
Mar 27, 2023 | 84.24 | 84.93 | 83.28 | 84.19 | 387,460 | +1.15(+1.38%) |
Mar 24, 2023 | 82.03 | 83.67 | 80.90 | 83.04 | 562,865 | -0.59(-0.70%) |
Mar 23, 2023 | 84.07 | 85.73 | 82.88 | 83.63 | 601,134 | -0.09(-0.10%) |
Mar 22, 2023 | 84.92 | 85.64 | 83.48 | 83.71 | 531,563 | -1.18(-1.39%) |
Mar 21, 2023 | 84.01 | 85.34 | 83.98 | 84.89 | 215,726 | +2.37(+2.88%) |
Mar 20, 2023 | 82.59 | 83.57 | 81.73 | 82.52 | 414,054 | +1.01(+1.23%) |
Mar 17, 2023 | 82.94 | 83.01 | 81.49 | 81.51 | 324,831 | -2.15(-2.57%) |
Mar 16, 2023 | 80.20 | 83.91 | 80.20 | 83.66 | 323,898 | +2.70(+3.34%) |
Mar 15, 2023 | 84.11 | 84.89 | 79.03 | 80.96 | 842,133 | -5.47(-6.32%) |
Mar 14, 2023 | 86.11 | 87.87 | 84.78 | 86.43 | 596,210 | +1.26(+1.48%) |
Mar 13, 2023 | 86.57 | 87.19 | 85.15 | 85.16 | 347,547 | -3.36(-3.80%) |
Mar 10, 2023 | 89.62 | 89.88 | 87.23 | 88.52 | 488,518 | -0.82(-0.91%) |
Mar 09, 2023 | 91.90 | 93.11 | 89.28 | 89.34 | 345,696 | -2.57(-2.80%) |
Mar 08, 2023 | 91.17 | 92.05 | 90.68 | 91.91 | 265,269 | +1.26(+1.39%) |
Mar 07, 2023 | 90.34 | 92.28 | 89.98 | 90.65 | 598,996 | +0.70(+0.78%) |
Mar 06, 2023 | 90.40 | 91.64 | 89.89 | 89.95 | 431,675 | -0.12(-0.14%) |
Mar 03, 2023 | 90.15 | 90.91 | 89.26 | 90.07 | 374,470 | +0.68(+0.76%) |
Mar 02, 2023 | 87.91 | 89.73 | 87.38 | 89.39 | 932,192 | +0.65(+0.74%) |
Mar 01, 2023 | 87.71 | 89.10 | 87.67 | 88.73 | 604,269 | +1.09(+1.25%) |
Feb 28, 2023 | 86.25 | 88.69 | 85.83 | 87.64 | 317,409 | +1.22(+1.42%) |
Feb 27, 2023 | 87.03 | 87.56 | 85.91 | 86.42 | 361,356 | +0.16(+0.19%) |
Feb 24, 2023 | 84.87 | 86.33 | 84.83 | 86.25 | 286,993 | +0.62(+0.72%) |
Feb 23, 2023 | 86.41 | 86.84 | 84.40 | 85.64 | 492,211 | -0.04(-0.04%) |
Feb 22, 2023 | 86.55 | 87.55 | 85.47 | 85.68 | 358,278 | -1.40(-1.61%) |
Feb 21, 2023 | 87.55 | 88.21 | 85.69 | 87.08 | 360,997 | -1.27(-1.44%) |
Feb 17, 2023 | 89.58 | 89.73 | 87.75 | 88.35 | 491,212 | +0.19(+0.22%) |
Feb 16, 2023 | 92.04 | 92.04 | 87.01 | 88.16 | 656,347 | -2.94(-3.23%) |
Feb 15, 2023 | 89.65 | 91.33 | 89.28 | 91.10 | 449,498 | +0.53(+0.59%) |
Feb 14, 2023 | 87.20 | 91.51 | 86.39 | 90.57 | 676,576 | +2.86(+3.26%) |
Feb 13, 2023 | 87.07 | 89.01 | 86.24 | 87.72 | 378,787 | +0.78(+0.90%) |
Feb 10, 2023 | 86.10 | 87.21 | 84.57 | 86.94 | 393,799 | +0.20(+0.23%) |
Feb 09, 2023 | 88.79 | 89.11 | 86.59 | 86.74 | 277,470 | -1.83(-2.07%) |
Feb 08, 2023 | 88.48 | 88.91 | 87.21 | 88.57 | 382,727 | +0.34(+0.39%) |
Feb 07, 2023 | 87.23 | 88.85 | 86.28 | 88.23 | 344,749 | +0.77(+0.88%) |
Feb 06, 2023 | 84.46 | 87.46 | 83.81 | 87.46 | 555,683 | +3.11(+3.69%) |
Feb 03, 2023 | 86.98 | 87.32 | 83.25 | 84.35 | 957,352 | -3.83(-4.35%) |
Feb 02, 2023 | 86.93 | 89.59 | 86.68 | 88.18 | 848,258 | +1.17(+1.34%) |
Feb 01, 2023 | 86.89 | 88.07 | 85.74 | 87.01 | 529,082 | -0.37(-0.42%) |
Jan 31, 2023 | 85.53 | 87.40 | 83.44 | 87.38 | 317,136 | +1.52(+1.77%) |
Jan 30, 2023 | 85.41 | 86.83 | 85.10 | 85.87 | 317,947 | -0.01(-0.01%) |
Jan 27, 2023 | 86.92 | 87.14 | 85.83 | 85.87 | 320,214 | -1.74(-1.98%) |
Jan 26, 2023 | 87.51 | 88.05 | 86.15 | 87.61 | 246,369 | +0.44(+0.50%) |
Jan 25, 2023 | 83.92 | 87.19 | 83.43 | 87.17 | 297,235 | +2.70(+3.19%) |
Jan 24, 2023 | 87.77 | 87.78 | 84.31 | 84.48 | 553,993 | -3.30(-3.76%) |
Jan 23, 2023 | 87.21 | 87.87 | 86.46 | 87.78 | 317,012 | +0.57(+0.65%) |
Jan 20, 2023 | 87.55 | 88.10 | 86.81 | 87.21 | 416,453 | +0.02(+0.02%) |
Jan 19, 2023 | 86.58 | 87.28 | 85.47 | 87.19 | 317,201 | +0.27(+0.31%) |
Jan 18, 2023 | 87.76 | 88.61 | 86.36 | 86.93 | 518,168 | -0.13(-0.15%) |
Jan 17, 2023 | 88.80 | 89.35 | 86.23 | 87.06 | 830,508 | -1.68(-1.89%) |
Jan 13, 2023 | 85.03 | 89.95 | 84.50 | 88.74 | 885,599 | +5.31(+6.37%) |
Jan 12, 2023 | 81.87 | 83.97 | 80.66 | 83.43 | 862,534 | +2.29(+2.82%) |
Jan 11, 2023 | 81.71 | 82.81 | 80.67 | 81.14 | 562,128 | -1.02(-1.24%) |
Jan 10, 2023 | 81.17 | 82.42 | 81.17 | 82.15 | 429,562 | +1.05(+1.30%) |
Jan 09, 2023 | 81.66 | 82.34 | 80.89 | 81.10 | 505,981 | +0.34(+0.42%) |
Jan 06, 2023 | 79.76 | 81.09 | 79.43 | 80.76 | 470,442 | +0.90(+1.13%) |
Jan 05, 2023 | 79.72 | 80.74 | 79.16 | 79.86 | 294,610 | -0.64(-0.79%) |
Jan 04, 2023 | 78.00 | 80.61 | 77.52 | 80.49 | 285,609 | +2.51(+3.22%) |