Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 89.47 | 90.62 | 89.45 | 90.35 | 1,225,504 | +1.34(+1.50%) |
Mar 30, 2023 | 88.41 | 89.24 | 88.26 | 89.02 | 1,182,837 | +1.72(+1.97%) |
Mar 29, 2023 | 86.36 | 87.44 | 86.17 | 87.30 | 962,949 | +2.04(+2.39%) |
Mar 28, 2023 | 85.55 | 86.10 | 85.18 | 85.26 | 660,469 | -0.81(-0.95%) |
Mar 27, 2023 | 86.55 | 86.84 | 85.77 | 86.07 | 852,328 | -0.88(-1.02%) |
Mar 24, 2023 | 87.72 | 87.85 | 86.39 | 86.96 | 1,114,601 | -0.74(-0.84%) |
Mar 23, 2023 | 87.74 | 88.83 | 87.13 | 87.69 | 941,493 | +0.82(+0.95%) |
Mar 22, 2023 | 88.33 | 88.49 | 86.86 | 86.87 | 791,116 | -1.92(-2.16%) |
Mar 21, 2023 | 88.50 | 89.11 | 88.13 | 88.79 | 709,479 | +0.94(+1.07%) |
Mar 20, 2023 | 86.95 | 88.58 | 86.76 | 87.84 | 1,108,378 | +1.89(+2.20%) |
Mar 17, 2023 | 86.68 | 86.90 | 85.62 | 85.95 | 820,604 | +0.13(+0.15%) |
Mar 16, 2023 | 83.96 | 85.91 | 83.66 | 85.83 | 879,191 | +2.63(+3.16%) |
Mar 15, 2023 | 82.86 | 83.21 | 81.82 | 83.19 | 699,134 | -1.69(-1.99%) |
Mar 14, 2023 | 84.31 | 84.88 | 84.03 | 84.88 | 720,134 | -0.12(-0.14%) |
Mar 13, 2023 | 84.46 | 85.78 | 83.90 | 85.00 | 803,749 | +0.79(+0.94%) |
Mar 10, 2023 | 85.63 | 85.63 | 83.79 | 84.21 | 902,143 | -1.79(-2.08%) |
Mar 09, 2023 | 87.26 | 87.96 | 85.79 | 85.99 | 610,812 | -1.49(-1.70%) |
Mar 08, 2023 | 87.30 | 87.68 | 87.01 | 87.48 | 624,845 | +0.79(+0.92%) |
Mar 07, 2023 | 87.70 | 88.07 | 86.57 | 86.69 | 1,198,960 | +0.73(+0.84%) |
Mar 06, 2023 | 86.24 | 87.23 | 85.83 | 85.96 | 722,007 | +0.78(+0.92%) |
Mar 03, 2023 | 83.72 | 85.35 | 83.72 | 85.18 | 742,230 | +2.38(+2.88%) |
Mar 02, 2023 | 82.49 | 82.83 | 81.90 | 82.80 | 688,754 | -0.29(-0.35%) |
Mar 01, 2023 | 83.35 | 83.64 | 82.87 | 83.08 | 549,286 | +0.05(+0.06%) |
Feb 28, 2023 | 83.13 | 83.79 | 82.90 | 83.03 | 516,723 | +0.23(+0.28%) |
Feb 27, 2023 | 83.35 | 83.93 | 82.80 | 82.81 | 719,106 | +0.64(+0.77%) |
Feb 24, 2023 | 82.17 | 82.58 | 81.60 | 82.17 | 874,038 | +0.03(+0.04%) |
Feb 23, 2023 | 82.60 | 82.70 | 81.50 | 82.14 | 574,987 | +0.20(+0.24%) |
Feb 22, 2023 | 82.24 | 82.43 | 81.73 | 81.94 | 432,342 | -0.75(-0.91%) |
Feb 21, 2023 | 83.25 | 83.64 | 82.52 | 82.70 | 789,256 | -1.81(-2.14%) |
Feb 17, 2023 | 85.05 | 85.05 | 83.84 | 84.50 | 850,277 | -2.46(-2.83%) |
Feb 16, 2023 | 86.85 | 87.80 | 86.75 | 86.97 | 682,842 | -0.87(-1.00%) |
Feb 15, 2023 | 87.13 | 87.86 | 86.88 | 87.84 | 590,784 | -0.91(-1.03%) |
Feb 14, 2023 | 88.50 | 89.09 | 88.02 | 88.76 | 510,204 | -0.30(-0.33%) |
Feb 13, 2023 | 88.16 | 89.16 | 87.89 | 89.05 | 507,434 | -0.48(-0.53%) |
Feb 10, 2023 | 89.21 | 90.12 | 89.11 | 89.53 | 512,622 | +0.00(+0.00%) |
Feb 09, 2023 | 91.00 | 91.45 | 89.40 | 89.53 | 476,014 | -0.30(-0.33%) |
Feb 08, 2023 | 90.17 | 90.88 | 89.63 | 89.83 | 666,949 | -0.94(-1.04%) |
Feb 07, 2023 | 89.90 | 91.16 | 89.54 | 90.77 | 929,879 | +1.24(+1.39%) |
Feb 06, 2023 | 90.27 | 90.28 | 88.94 | 89.53 | 986,220 | -2.99(-3.23%) |
Feb 03, 2023 | 92.96 | 94.13 | 92.41 | 92.52 | 1,062,388 | -0.67(-0.71%) |
Feb 02, 2023 | 91.40 | 94.61 | 91.22 | 93.19 | 1,624,330 | +4.22(+4.75%) |
Feb 01, 2023 | 88.31 | 89.52 | 87.70 | 88.96 | 969,895 | +0.09(+0.10%) |
Jan 31, 2023 | 88.32 | 89.13 | 88.29 | 88.88 | 794,012 | +0.13(+0.15%) |
Jan 30, 2023 | 88.71 | 89.28 | 88.45 | 88.75 | 707,651 | -1.27(-1.41%) |
Jan 27, 2023 | 88.90 | 90.41 | 88.75 | 90.02 | 859,541 | +1.47(+1.66%) |
Jan 26, 2023 | 88.32 | 88.59 | 87.52 | 88.55 | 606,876 | -0.42(-0.47%) |
Jan 25, 2023 | 88.38 | 89.10 | 88.15 | 88.96 | 579,445 | +0.24(+0.27%) |
Jan 24, 2023 | 89.40 | 99.25 | 77.20 | 88.73 | 697,663 | +0.40(+0.45%) |
Jan 23, 2023 | 87.55 | 88.61 | 87.42 | 88.33 | 612,777 | -0.38(-0.43%) |
Jan 20, 2023 | 87.82 | 88.76 | 87.56 | 88.71 | 544,647 | +1.31(+1.50%) |
Jan 19, 2023 | 87.70 | 88.21 | 86.99 | 87.40 | 854,162 | +1.28(+1.49%) |
Jan 18, 2023 | 87.42 | 87.71 | 86.04 | 86.11 | 712,657 | -0.08(-0.09%) |
Jan 17, 2023 | 85.72 | 87.15 | 85.72 | 86.19 | 896,586 | +1.00(+1.18%) |
Jan 13, 2023 | 83.64 | 85.36 | 83.61 | 85.19 | 1,001,006 | -0.32(-0.37%) |
Jan 12, 2023 | 84.10 | 85.59 | 83.79 | 85.51 | 1,119,892 | +1.77(+2.11%) |
Jan 11, 2023 | 83.38 | 83.95 | 83.24 | 83.74 | 725,335 | +2.20(+2.69%) |
Jan 10, 2023 | 80.91 | 81.62 | 80.58 | 81.54 | 800,668 | -0.54(-0.65%) |
Jan 09, 2023 | 81.15 | 82.80 | 81.10 | 82.08 | 919,862 | +1.22(+1.51%) |
Jan 06, 2023 | 78.71 | 81.11 | 78.58 | 80.86 | 902,585 | +3.86(+5.02%) |
Jan 05, 2023 | 77.27 | 77.60 | 76.80 | 76.99 | 543,908 | -0.30(-0.39%) |
Jan 04, 2023 | 77.48 | 77.88 | 76.98 | 77.29 | 597,988 | +1.14(+1.50%) |