Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.93 | 87.31 | 85.93 | 86.28 | 935,898 | -0.15(-0.17%) |
Mar 30, 2023 | 85.50 | 86.93 | 85.48 | 86.43 | 1,134,859 | +0.20(+0.24%) |
Mar 29, 2023 | 86.58 | 86.72 | 85.29 | 86.22 | 1,759,512 | -2.25(-2.55%) |
Mar 28, 2023 | 87.80 | 88.97 | 87.26 | 88.48 | 1,307,159 | +2.28(+2.65%) |
Mar 27, 2023 | 85.54 | 86.34 | 85.28 | 86.19 | 869,422 | -1.02(-1.17%) |
Mar 24, 2023 | 86.87 | 88.25 | 86.67 | 87.22 | 713,199 | -0.68(-0.78%) |
Mar 23, 2023 | 86.73 | 88.67 | 86.32 | 87.90 | 1,600,714 | +4.81(+5.79%) |
Mar 22, 2023 | 83.93 | 84.56 | 82.83 | 83.09 | 844,880 | -0.89(-1.06%) |
Mar 21, 2023 | 83.49 | 84.13 | 82.98 | 83.98 | 699,971 | +0.20(+0.24%) |
Mar 20, 2023 | 82.55 | 84.47 | 82.41 | 83.78 | 1,012,378 | +0.00(+0.00%) |
Mar 17, 2023 | 84.78 | 85.33 | 83.08 | 83.78 | 1,223,648 | +0.37(+0.44%) |
Mar 16, 2023 | 80.85 | 83.45 | 80.85 | 83.41 | 991,378 | +1.62(+1.99%) |
Mar 15, 2023 | 81.70 | 82.77 | 80.49 | 81.78 | 1,252,020 | -1.44(-1.73%) |
Mar 14, 2023 | 80.92 | 83.25 | 80.80 | 83.23 | 827,811 | +1.50(+1.84%) |
Mar 13, 2023 | 80.53 | 82.85 | 80.53 | 81.73 | 929,373 | +0.92(+1.13%) |
Mar 10, 2023 | 79.39 | 81.55 | 79.39 | 80.81 | 1,051,972 | +1.39(+1.74%) |
Mar 09, 2023 | 79.37 | 81.19 | 79.21 | 79.42 | 1,692,877 | -1.61(-1.99%) |
Mar 08, 2023 | 80.09 | 81.52 | 80.08 | 81.03 | 978,771 | -0.46(-0.56%) |
Mar 07, 2023 | 83.20 | 83.24 | 80.94 | 81.49 | 2,012,863 | -2.59(-3.08%) |
Mar 06, 2023 | 83.87 | 84.88 | 83.21 | 84.08 | 1,040,754 | +0.54(+0.65%) |
Mar 03, 2023 | 83.76 | 85.46 | 83.42 | 83.53 | 1,420,850 | +0.30(+0.36%) |
Mar 02, 2023 | 80.86 | 84.19 | 80.54 | 83.23 | 2,913,998 | +3.96(+4.99%) |
Mar 01, 2023 | 80.86 | 81.05 | 79.03 | 79.28 | 3,846,654 | +3.77(+5.00%) |
Feb 28, 2023 | 75.03 | 76.10 | 74.73 | 75.50 | 1,569,824 | -1.30(-1.70%) |
Feb 27, 2023 | 77.41 | 77.75 | 75.95 | 76.81 | 1,532,000 | +0.33(+0.43%) |
Feb 24, 2023 | 76.82 | 78.51 | 75.53 | 76.47 | 2,880,839 | -4.13(-5.13%) |
Feb 23, 2023 | 85.58 | 87.33 | 77.95 | 80.61 | 3,681,665 | -3.07(-3.67%) |
Feb 22, 2023 | 82.96 | 84.05 | 82.56 | 83.68 | 1,630,150 | +0.82(+0.99%) |
Feb 21, 2023 | 82.43 | 83.92 | 81.59 | 82.86 | 1,935,379 | -0.61(-0.73%) |
Feb 17, 2023 | 83.92 | 84.51 | 82.97 | 83.48 | 736,672 | -1.92(-2.24%) |
Feb 16, 2023 | 84.99 | 86.45 | 84.79 | 85.39 | 1,836,740 | +1.40(+1.67%) |
Feb 15, 2023 | 83.20 | 84.20 | 82.47 | 83.99 | 1,207,530 | -0.38(-0.45%) |
Feb 14, 2023 | 84.98 | 84.98 | 83.60 | 84.37 | 1,047,920 | -1.07(-1.25%) |
Feb 13, 2023 | 85.93 | 86.63 | 85.37 | 85.44 | 1,183,475 | +1.13(+1.34%) |
Feb 10, 2023 | 85.35 | 86.12 | 84.24 | 84.31 | 930,748 | -2.43(-2.80%) |
Feb 09, 2023 | 88.20 | 89.27 | 86.45 | 86.74 | 1,628,360 | +0.82(+0.95%) |
Feb 08, 2023 | 87.64 | 87.85 | 85.34 | 85.93 | 2,453,531 | +0.04(+0.05%) |
Feb 07, 2023 | 87.34 | 87.63 | 84.92 | 85.89 | 1,947,614 | -0.04(-0.05%) |
Feb 06, 2023 | 85.01 | 86.53 | 84.88 | 85.93 | 2,013,548 | -1.50(-1.71%) |
Feb 03, 2023 | 88.75 | 89.03 | 87.38 | 87.42 | 1,073,691 | -0.81(-0.91%) |
Feb 02, 2023 | 88.39 | 89.16 | 87.23 | 88.23 | 1,360,944 | -1.01(-1.13%) |
Feb 01, 2023 | 88.77 | 89.90 | 87.48 | 89.24 | 1,179,221 | +3.07(+3.57%) |
Jan 31, 2023 | 87.10 | 87.33 | 85.97 | 86.17 | 1,297,170 | -0.94(-1.08%) |
Jan 30, 2023 | 87.15 | 88.20 | 86.62 | 87.11 | 1,403,277 | -2.01(-2.26%) |
Jan 27, 2023 | 89.31 | 89.60 | 88.46 | 89.13 | 839,126 | -0.62(-0.69%) |
Jan 26, 2023 | 90.13 | 90.62 | 88.57 | 89.75 | 1,101,543 | +1.94(+2.20%) |
Jan 25, 2023 | 87.28 | 87.96 | 86.40 | 87.81 | 898,184 | +0.34(+0.39%) |
Jan 24, 2023 | 87.39 | 88.74 | 87.17 | 87.47 | 971,151 | -0.32(-0.37%) |
Jan 23, 2023 | 87.09 | 89.11 | 87.04 | 87.79 | 937,732 | +1.16(+1.34%) |
Jan 20, 2023 | 87.41 | 87.81 | 85.72 | 86.64 | 1,397,095 | -0.16(-0.18%) |
Jan 19, 2023 | 86.16 | 87.99 | 86.16 | 86.79 | 883,097 | +0.73(+0.85%) |
Jan 18, 2023 | 88.81 | 89.43 | 86.04 | 86.06 | 1,555,178 | -0.54(-0.63%) |
Jan 17, 2023 | 84.70 | 87.37 | 84.60 | 86.61 | 4,068,838 | +0.68(+0.79%) |
Jan 13, 2023 | 83.85 | 87.00 | 83.63 | 85.93 | 2,421,112 | +3.00(+3.62%) |
Jan 12, 2023 | 81.76 | 83.11 | 81.27 | 82.92 | 1,167,717 | +1.14(+1.39%) |
Jan 11, 2023 | 79.20 | 82.50 | 79.08 | 81.78 | 3,105,255 | +1.46(+1.82%) |
Jan 10, 2023 | 78.87 | 80.80 | 78.70 | 80.33 | 1,963,967 | +3.00(+3.87%) |
Jan 09, 2023 | 80.71 | 80.92 | 77.25 | 77.33 | 2,543,241 | -1.94(-2.44%) |
Jan 06, 2023 | 79.02 | 80.71 | 78.88 | 79.27 | 2,227,526 | -0.53(-0.67%) |
Jan 05, 2023 | 78.36 | 80.50 | 78.02 | 79.80 | 1,156,846 | -0.50(-0.62%) |
Jan 04, 2023 | 78.28 | 80.66 | 77.25 | 80.30 | 2,153,491 | +5.95(+8.01%) |