Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.55 | 87.58 | 86.52 | 87.50 | 149,852 | +1.63(+1.89%) |
Mar 30, 2023 | 86.52 | 86.80 | 85.63 | 85.87 | 76,047 | -0.12(-0.14%) |
Mar 29, 2023 | 86.20 | 86.28 | 85.35 | 85.99 | 85,403 | +0.64(+0.75%) |
Mar 28, 2023 | 84.89 | 85.76 | 84.89 | 85.35 | 119,038 | -0.07(-0.08%) |
Mar 27, 2023 | 85.47 | 85.79 | 84.81 | 85.42 | 55,171 | +1.00(+1.18%) |
Mar 24, 2023 | 82.78 | 84.58 | 82.28 | 84.42 | 152,468 | +0.93(+1.11%) |
Mar 23, 2023 | 84.88 | 85.56 | 82.92 | 83.50 | 88,251 | -0.78(-0.92%) |
Mar 22, 2023 | 86.47 | 86.87 | 84.27 | 84.27 | 178,906 | -2.19(-2.53%) |
Mar 21, 2023 | 86.58 | 87.36 | 86.14 | 86.46 | 78,265 | +1.39(+1.63%) |
Mar 20, 2023 | 84.37 | 86.15 | 84.37 | 85.07 | 80,935 | +1.09(+1.30%) |
Mar 17, 2023 | 85.44 | 85.56 | 83.76 | 83.98 | 71,243 | -2.33(-2.69%) |
Mar 16, 2023 | 83.98 | 86.75 | 83.46 | 86.30 | 88,799 | +1.34(+1.58%) |
Mar 15, 2023 | 84.24 | 85.04 | 83.55 | 84.96 | 114,274 | -1.49(-1.72%) |
Mar 14, 2023 | 87.08 | 87.68 | 85.50 | 86.45 | 59,633 | +1.84(+2.18%) |
Mar 13, 2023 | 84.87 | 86.25 | 84.12 | 84.61 | 207,509 | -2.11(-2.43%) |
Mar 10, 2023 | 88.59 | 88.59 | 85.94 | 86.72 | 263,414 | -2.28(-2.56%) |
Mar 09, 2023 | 91.05 | 91.32 | 88.94 | 88.99 | 98,017 | -2.13(-2.34%) |
Mar 08, 2023 | 91.06 | 91.41 | 90.38 | 91.13 | 92,720 | +0.19(+0.21%) |
Mar 07, 2023 | 91.71 | 92.00 | 90.63 | 90.94 | 99,590 | -0.82(-0.90%) |
Mar 06, 2023 | 93.86 | 93.86 | 91.42 | 91.76 | 154,485 | -2.09(-2.23%) |
Mar 03, 2023 | 93.18 | 94.13 | 92.58 | 93.85 | 127,202 | +1.02(+1.10%) |
Mar 02, 2023 | 91.98 | 93.07 | 91.65 | 92.83 | 86,546 | +0.22(+0.23%) |
Mar 01, 2023 | 92.27 | 92.94 | 91.88 | 92.61 | 63,178 | +0.25(+0.27%) |
Feb 28, 2023 | 92.34 | 93.22 | 92.34 | 92.36 | 93,266 | -0.12(-0.13%) |
Feb 27, 2023 | 93.04 | 93.47 | 92.21 | 92.48 | 114,935 | +0.21(+0.22%) |
Feb 24, 2023 | 91.72 | 92.27 | 91.41 | 92.27 | 76,609 | -0.65(-0.69%) |
Feb 23, 2023 | 92.95 | 93.32 | 91.80 | 92.92 | 57,661 | +0.54(+0.59%) |
Feb 22, 2023 | 92.27 | 92.89 | 91.93 | 92.37 | 90,434 | +0.33(+0.36%) |
Feb 21, 2023 | 93.93 | 93.95 | 92.00 | 92.04 | 65,654 | -2.82(-2.97%) |
Feb 17, 2023 | 94.29 | 94.94 | 94.08 | 94.86 | 56,537 | +0.17(+0.18%) |
Feb 16, 2023 | 94.31 | 95.42 | 93.93 | 94.69 | 66,794 | -0.61(-0.64%) |
Feb 15, 2023 | 93.63 | 95.34 | 93.59 | 95.30 | 60,551 | +0.82(+0.87%) |
Feb 14, 2023 | 94.27 | 95.10 | 93.54 | 94.48 | 129,542 | -0.21(-0.22%) |
Feb 13, 2023 | 93.72 | 94.72 | 93.16 | 94.69 | 60,902 | +1.17(+1.25%) |
Feb 10, 2023 | 93.07 | 93.67 | 92.67 | 93.52 | 47,783 | +0.20(+0.21%) |
Feb 09, 2023 | 95.34 | 95.34 | 93.12 | 93.33 | 62,877 | -1.29(-1.36%) |
Feb 08, 2023 | 95.42 | 95.48 | 94.37 | 94.61 | 69,489 | -1.33(-1.38%) |
Feb 07, 2023 | 95.00 | 96.14 | 94.40 | 95.94 | 85,304 | +0.55(+0.57%) |
Feb 06, 2023 | 96.25 | 96.26 | 95.02 | 95.39 | 69,392 | -1.53(-1.57%) |
Feb 03, 2023 | 96.24 | 97.64 | 96.11 | 96.92 | 68,714 | -0.35(-0.36%) |
Feb 02, 2023 | 95.76 | 97.37 | 95.60 | 97.27 | 116,898 | +2.26(+2.38%) |
Feb 01, 2023 | 93.30 | 95.79 | 93.04 | 95.01 | 138,862 | +1.48(+1.59%) |
Jan 31, 2023 | 91.46 | 93.56 | 91.46 | 93.53 | 151,236 | +2.24(+2.45%) |
Jan 30, 2023 | 91.58 | 92.30 | 91.20 | 91.29 | 116,324 | -0.98(-1.06%) |
Jan 27, 2023 | 91.69 | 92.60 | 91.51 | 92.27 | 89,332 | +0.41(+0.45%) |
Jan 26, 2023 | 92.07 | 92.21 | 90.80 | 91.86 | 105,559 | +0.54(+0.59%) |
Jan 25, 2023 | 90.20 | 91.31 | 89.89 | 91.31 | 59,612 | +0.30(+0.33%) |
Jan 24, 2023 | 91.04 | 91.43 | 90.67 | 91.01 | 81,967 | -0.31(-0.34%) |
Jan 23, 2023 | 90.55 | 91.65 | 90.33 | 91.32 | 122,154 | +1.00(+1.10%) |
Jan 20, 2023 | 89.47 | 90.33 | 88.68 | 90.33 | 136,091 | +1.35(+1.52%) |
Jan 19, 2023 | 89.19 | 89.47 | 88.38 | 88.98 | 80,283 | -0.82(-0.92%) |
Jan 18, 2023 | 91.61 | 92.10 | 89.74 | 89.80 | 66,922 | -1.48(-1.62%) |
Jan 17, 2023 | 91.57 | 91.69 | 91.05 | 91.28 | 89,998 | -0.21(-0.23%) |
Jan 13, 2023 | 90.31 | 91.65 | 90.22 | 91.48 | 99,387 | +0.47(+0.51%) |
Jan 12, 2023 | 90.22 | 91.02 | 89.80 | 91.02 | 68,781 | +1.30(+1.44%) |
Jan 11, 2023 | 89.12 | 89.72 | 88.96 | 89.72 | 66,555 | +1.01(+1.13%) |
Jan 10, 2023 | 87.48 | 88.71 | 87.24 | 88.71 | 53,614 | +1.13(+1.29%) |
Jan 09, 2023 | 88.12 | 88.59 | 87.47 | 87.59 | 73,386 | +0.03(+0.04%) |
Jan 06, 2023 | 86.29 | 87.73 | 86.02 | 87.55 | 63,171 | +2.13(+2.49%) |
Jan 05, 2023 | 85.74 | 85.92 | 84.86 | 85.42 | 100,296 | -0.87(-1.00%) |
Jan 04, 2023 | 85.79 | 86.91 | 85.79 | 86.29 | 104,047 | +1.06(+1.24%) |