Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.87 | 81.51 | 80.75 | 81.51 | 37,723 | +0.66(+0.82%) |
Mar 30, 2023 | 80.47 | 81.15 | 80.39 | 80.85 | 51,519 | +0.56(+0.69%) |
Mar 29, 2023 | 79.72 | 80.37 | 79.72 | 80.30 | 52,709 | +1.10(+1.39%) |
Mar 28, 2023 | 78.71 | 79.91 | 78.71 | 79.20 | 44,702 | +0.30(+0.38%) |
Mar 27, 2023 | 79.24 | 79.61 | 78.87 | 78.89 | 51,268 | +0.03(+0.04%) |
Mar 24, 2023 | 76.45 | 78.87 | 76.45 | 78.87 | 88,420 | +2.18(+2.84%) |
Mar 23, 2023 | 77.46 | 78.14 | 76.28 | 76.69 | 88,622 | -0.72(-0.93%) |
Mar 22, 2023 | 78.71 | 79.12 | 77.41 | 77.41 | 55,558 | -1.57(-1.98%) |
Mar 21, 2023 | 80.64 | 80.64 | 77.97 | 78.97 | 202,453 | -1.39(-1.73%) |
Mar 20, 2023 | 79.70 | 80.58 | 79.70 | 80.37 | 121,589 | +0.68(+0.85%) |
Mar 17, 2023 | 80.22 | 80.22 | 79.21 | 79.69 | 63,454 | -0.89(-1.10%) |
Mar 16, 2023 | 79.87 | 80.94 | 79.46 | 80.58 | 269,533 | +0.57(+0.71%) |
Mar 15, 2023 | 78.88 | 80.39 | 78.62 | 80.01 | 172,279 | +0.87(+1.10%) |
Mar 14, 2023 | 78.65 | 79.57 | 78.41 | 79.14 | 46,988 | +1.12(+1.44%) |
Mar 13, 2023 | 76.74 | 79.59 | 76.74 | 78.02 | 39,792 | +1.14(+1.48%) |
Mar 10, 2023 | 78.15 | 78.47 | 76.61 | 76.88 | 92,504 | -1.30(-1.66%) |
Mar 09, 2023 | 79.01 | 79.58 | 77.95 | 78.17 | 57,581 | -0.57(-0.72%) |
Mar 08, 2023 | 78.09 | 78.82 | 77.86 | 78.74 | 33,505 | +0.55(+0.71%) |
Mar 07, 2023 | 79.45 | 79.61 | 77.88 | 78.19 | 92,606 | -1.16(-1.46%) |
Mar 06, 2023 | 78.92 | 79.61 | 78.92 | 79.35 | 42,885 | +0.41(+0.51%) |
Mar 03, 2023 | 78.01 | 78.95 | 77.51 | 78.95 | 103,755 | +1.20(+1.54%) |
Mar 02, 2023 | 76.22 | 77.75 | 76.22 | 77.75 | 91,735 | +1.29(+1.68%) |
Mar 01, 2023 | 77.43 | 77.43 | 76.20 | 76.46 | 54,192 | -1.23(-1.58%) |
Feb 28, 2023 | 78.64 | 78.96 | 77.65 | 77.69 | 65,142 | -1.20(-1.52%) |
Feb 27, 2023 | 79.72 | 80.44 | 78.74 | 78.89 | 53,649 | -0.47(-0.60%) |
Feb 24, 2023 | 78.67 | 79.58 | 78.56 | 79.36 | 65,945 | -0.09(-0.11%) |
Feb 23, 2023 | 79.93 | 80.09 | 79.07 | 79.45 | 64,946 | -0.40(-0.50%) |
Feb 22, 2023 | 80.17 | 80.73 | 79.70 | 79.85 | 98,985 | -0.31(-0.39%) |
Feb 21, 2023 | 81.06 | 81.06 | 80.10 | 80.15 | 25,976 | -1.53(-1.87%) |
Feb 17, 2023 | 80.61 | 81.94 | 80.61 | 81.68 | 64,544 | +0.87(+1.08%) |
Feb 16, 2023 | 80.74 | 81.13 | 80.04 | 80.81 | 30,831 | -0.44(-0.55%) |
Feb 15, 2023 | 80.37 | 81.33 | 80.37 | 81.26 | 26,803 | +0.53(+0.66%) |
Feb 14, 2023 | 81.03 | 81.50 | 80.36 | 80.73 | 29,410 | -0.40(-0.49%) |
Feb 13, 2023 | 80.67 | 81.33 | 80.67 | 81.12 | 30,086 | +0.41(+0.50%) |
Feb 10, 2023 | 79.18 | 80.78 | 79.18 | 80.72 | 78,478 | +1.46(+1.84%) |
Feb 09, 2023 | 80.43 | 80.73 | 79.13 | 79.25 | 47,391 | -0.96(-1.19%) |
Feb 08, 2023 | 81.01 | 81.01 | 79.95 | 80.21 | 59,529 | -1.29(-1.58%) |
Feb 07, 2023 | 81.45 | 81.61 | 80.43 | 81.50 | 47,585 | -0.10(-0.12%) |
Feb 06, 2023 | 80.61 | 81.60 | 80.59 | 81.60 | 25,699 | +0.64(+0.79%) |
Feb 03, 2023 | 82.03 | 82.03 | 80.09 | 80.96 | 55,470 | -1.49(-1.81%) |
Feb 02, 2023 | 82.72 | 83.33 | 81.94 | 82.45 | 93,098 | +0.04(+0.05%) |
Feb 01, 2023 | 81.84 | 82.95 | 81.34 | 82.41 | 54,311 | +0.19(+0.24%) |
Jan 31, 2023 | 81.29 | 82.22 | 81.03 | 82.22 | 25,205 | +0.63(+0.77%) |
Jan 30, 2023 | 81.50 | 82.49 | 81.50 | 81.59 | 26,545 | -0.30(-0.37%) |
Jan 27, 2023 | 81.72 | 82.22 | 81.52 | 81.89 | 28,069 | +0.00(+0.00%) |
Jan 26, 2023 | 81.63 | 82.00 | 81.32 | 81.89 | 38,976 | +0.19(+0.24%) |
Jan 25, 2023 | 81.67 | 81.80 | 80.85 | 81.69 | 67,696 | -0.94(-1.14%) |
Jan 24, 2023 | 82.32 | 82.89 | 81.37 | 82.63 | 38,577 | +0.38(+0.46%) |
Jan 23, 2023 | 82.04 | 83.00 | 81.68 | 82.25 | 139,979 | +0.07(+0.09%) |
Jan 20, 2023 | 81.62 | 82.19 | 80.64 | 82.18 | 179,927 | +0.49(+0.60%) |
Jan 19, 2023 | 82.25 | 82.40 | 81.55 | 81.69 | 53,044 | -0.79(-0.96%) |
Jan 18, 2023 | 84.62 | 84.62 | 82.42 | 82.48 | 35,631 | -1.96(-2.32%) |
Jan 17, 2023 | 84.46 | 85.16 | 84.39 | 84.44 | 32,671 | -0.13(-0.15%) |
Jan 13, 2023 | 84.49 | 84.77 | 83.95 | 84.57 | 28,826 | -0.27(-0.32%) |
Jan 12, 2023 | 85.57 | 85.57 | 84.74 | 84.84 | 77,912 | -0.65(-0.76%) |
Jan 11, 2023 | 84.89 | 85.51 | 84.89 | 85.48 | 50,221 | +0.85(+1.01%) |
Jan 10, 2023 | 84.36 | 84.65 | 83.70 | 84.63 | 58,088 | -0.15(-0.17%) |
Jan 09, 2023 | 84.24 | 85.43 | 84.21 | 84.78 | 26,679 | +0.49(+0.59%) |
Jan 06, 2023 | 83.37 | 84.65 | 83.37 | 84.29 | 32,064 | +1.72(+2.09%) |
Jan 05, 2023 | 83.78 | 83.85 | 82.36 | 82.56 | 54,894 | -1.90(-2.24%) |
Jan 04, 2023 | 84.27 | 85.02 | 83.92 | 84.46 | 49,060 | +0.78(+0.94%) |