Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.10 | 84.31 | 82.65 | 83.83 | 652,569 | +0.53(+0.63%) |
Mar 30, 2023 | 84.59 | 84.73 | 83.16 | 83.30 | 635,928 | +0.03(+0.04%) |
Mar 29, 2023 | 84.09 | 84.51 | 81.75 | 83.27 | 497,642 | +0.41(+0.49%) |
Mar 28, 2023 | 80.80 | 82.92 | 80.34 | 82.87 | 803,318 | +1.85(+2.29%) |
Mar 27, 2023 | 80.76 | 81.96 | 79.84 | 81.01 | 647,981 | +1.65(+2.08%) |
Mar 24, 2023 | 79.52 | 80.45 | 78.07 | 79.36 | 1,041,043 | -1.13(-1.41%) |
Mar 23, 2023 | 80.02 | 82.18 | 79.49 | 80.50 | 1,032,867 | +1.19(+1.51%) |
Mar 22, 2023 | 79.64 | 81.48 | 78.71 | 79.30 | 982,808 | -0.36(-0.45%) |
Mar 21, 2023 | 77.17 | 80.76 | 77.04 | 79.66 | 1,466,177 | +4.04(+5.34%) |
Mar 20, 2023 | 79.17 | 79.89 | 74.68 | 75.62 | 2,437,090 | -3.47(-4.39%) |
Mar 17, 2023 | 80.03 | 81.33 | 76.78 | 79.09 | 10,793,809 | -1.73(-2.14%) |
Mar 16, 2023 | 78.92 | 81.75 | 78.92 | 80.83 | 1,476,887 | +1.40(+1.77%) |
Mar 15, 2023 | 80.67 | 82.54 | 77.99 | 79.42 | 1,730,297 | -3.86(-4.64%) |
Mar 14, 2023 | 84.88 | 86.68 | 82.43 | 83.28 | 1,083,717 | +0.99(+1.20%) |
Mar 13, 2023 | 81.61 | 84.56 | 80.72 | 82.30 | 1,185,125 | -1.16(-1.40%) |
Mar 10, 2023 | 88.60 | 88.97 | 82.67 | 83.46 | 1,182,871 | -5.15(-5.81%) |
Mar 09, 2023 | 91.93 | 94.03 | 88.53 | 88.61 | 902,205 | -3.33(-3.63%) |
Mar 08, 2023 | 89.49 | 92.31 | 88.64 | 91.95 | 1,103,949 | +2.14(+2.38%) |
Mar 07, 2023 | 89.87 | 91.34 | 88.11 | 89.81 | 2,098,421 | -4.21(-4.48%) |
Mar 06, 2023 | 94.51 | 98.43 | 93.32 | 94.02 | 2,301,026 | +4.68(+5.24%) |
Mar 03, 2023 | 88.85 | 89.83 | 87.90 | 89.34 | 635,184 | +1.23(+1.40%) |
Mar 02, 2023 | 86.61 | 88.34 | 85.89 | 88.10 | 393,561 | +0.14(+0.16%) |
Mar 01, 2023 | 88.04 | 90.29 | 87.64 | 87.96 | 643,974 | -0.37(-0.42%) |
Feb 28, 2023 | 87.70 | 90.11 | 87.70 | 88.33 | 690,224 | +0.72(+0.82%) |
Feb 27, 2023 | 87.98 | 90.22 | 87.10 | 87.61 | 783,142 | +0.79(+0.90%) |
Feb 24, 2023 | 87.70 | 88.35 | 85.89 | 86.83 | 671,163 | -3.04(-3.38%) |
Feb 23, 2023 | 89.75 | 90.88 | 88.60 | 89.87 | 602,685 | +1.05(+1.19%) |
Feb 22, 2023 | 89.36 | 89.93 | 87.25 | 88.82 | 952,926 | -0.41(-0.46%) |
Feb 21, 2023 | 91.08 | 91.65 | 88.87 | 89.23 | 658,654 | -3.36(-3.63%) |
Feb 17, 2023 | 90.72 | 92.81 | 90.34 | 92.59 | 591,703 | +1.50(+1.65%) |
Feb 16, 2023 | 93.16 | 94.96 | 91.06 | 91.08 | 505,838 | -4.26(-4.47%) |
Feb 15, 2023 | 92.00 | 96.46 | 91.66 | 95.35 | 622,991 | +2.76(+2.99%) |
Feb 14, 2023 | 91.28 | 93.59 | 91.28 | 92.59 | 562,265 | +0.38(+0.41%) |
Feb 13, 2023 | 92.38 | 93.57 | 91.88 | 92.21 | 588,589 | +0.00(+0.00%) |
Feb 10, 2023 | 91.62 | 93.34 | 90.81 | 92.21 | 789,711 | -0.31(-0.33%) |
Feb 09, 2023 | 96.34 | 97.70 | 92.39 | 92.52 | 832,337 | -2.63(-2.77%) |
Feb 08, 2023 | 93.89 | 96.05 | 93.65 | 95.15 | 966,647 | +0.40(+0.42%) |
Feb 07, 2023 | 89.79 | 95.05 | 89.30 | 94.75 | 931,492 | +4.12(+4.54%) |
Feb 06, 2023 | 91.29 | 92.34 | 90.12 | 90.64 | 739,188 | -1.61(-1.75%) |
Feb 03, 2023 | 85.26 | 92.75 | 85.20 | 92.25 | 2,242,830 | +6.31(+7.35%) |
Feb 02, 2023 | 89.02 | 94.18 | 84.61 | 85.93 | 4,629,102 | -17.56(-16.96%) |
Feb 01, 2023 | 99.80 | 105.14 | 98.97 | 103.49 | 1,483,063 | +3.24(+3.23%) |
Jan 31, 2023 | 94.52 | 100.52 | 94.52 | 100.25 | 966,099 | +6.10(+6.48%) |
Jan 30, 2023 | 93.74 | 95.46 | 93.69 | 94.15 | 725,038 | -0.95(-1.00%) |
Jan 27, 2023 | 92.16 | 95.64 | 91.86 | 95.10 | 540,081 | +2.69(+2.92%) |
Jan 26, 2023 | 90.47 | 92.44 | 89.96 | 92.41 | 600,122 | +3.23(+3.62%) |
Jan 25, 2023 | 87.18 | 89.43 | 86.84 | 89.18 | 467,058 | +0.90(+1.02%) |
Jan 24, 2023 | 88.98 | 90.76 | 88.21 | 88.27 | 475,499 | -1.51(-1.68%) |
Jan 23, 2023 | 89.23 | 90.65 | 87.85 | 89.78 | 563,852 | +1.17(+1.32%) |
Jan 20, 2023 | 85.54 | 88.64 | 85.23 | 88.61 | 1,001,930 | +3.69(+4.34%) |
Jan 19, 2023 | 87.76 | 87.88 | 83.47 | 84.92 | 770,046 | -4.19(-4.70%) |
Jan 18, 2023 | 90.50 | 91.94 | 89.07 | 89.11 | 723,894 | -0.72(-0.80%) |
Jan 17, 2023 | 88.71 | 91.04 | 88.50 | 89.82 | 717,516 | +1.61(+1.83%) |
Jan 13, 2023 | 85.17 | 88.32 | 85.17 | 88.21 | 635,858 | +1.62(+1.87%) |
Jan 12, 2023 | 88.17 | 88.57 | 86.38 | 86.59 | 448,605 | -0.77(-0.88%) |
Jan 11, 2023 | 85.37 | 87.40 | 84.51 | 87.36 | 726,014 | +3.15(+3.74%) |
Jan 10, 2023 | 80.93 | 84.22 | 80.48 | 84.20 | 664,773 | +2.94(+3.62%) |
Jan 09, 2023 | 83.46 | 83.66 | 81.25 | 81.26 | 1,553,115 | -1.16(-1.41%) |
Jan 06, 2023 | 81.78 | 83.17 | 80.78 | 82.43 | 566,040 | +1.47(+1.82%) |
Jan 05, 2023 | 81.61 | 82.13 | 79.81 | 80.95 | 612,218 | -1.79(-2.16%) |
Jan 04, 2023 | 81.60 | 83.76 | 81.07 | 82.74 | 590,574 | +1.94(+2.40%) |