Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.00 | 86.37 | 84.79 | 86.26 | 519,917 | +1.84(+2.18%) |
Mar 30, 2023 | 84.15 | 84.71 | 83.96 | 84.42 | 314,425 | +0.45(+0.53%) |
Mar 29, 2023 | 83.25 | 84.12 | 83.17 | 83.97 | 348,496 | -0.15(-0.18%) |
Mar 28, 2023 | 83.84 | 84.30 | 83.53 | 84.12 | 889,185 | +0.14(+0.17%) |
Mar 27, 2023 | 84.75 | 85.61 | 83.85 | 83.98 | 1,199,094 | -2.47(-2.85%) |
Mar 24, 2023 | 86.70 | 87.02 | 85.77 | 86.45 | 305,580 | +0.79(+0.92%) |
Mar 23, 2023 | 85.10 | 86.15 | 84.27 | 85.66 | 928,872 | -0.52(-0.61%) |
Mar 22, 2023 | 84.61 | 86.40 | 84.40 | 86.18 | 496,830 | +1.10(+1.29%) |
Mar 21, 2023 | 85.04 | 85.35 | 84.34 | 85.09 | 887,793 | -0.76(-0.89%) |
Mar 20, 2023 | 86.98 | 86.98 | 85.55 | 85.85 | 367,350 | -1.15(-1.33%) |
Mar 17, 2023 | 86.74 | 87.84 | 86.47 | 87.00 | 439,238 | +1.85(+2.17%) |
Mar 16, 2023 | 87.55 | 88.32 | 85.02 | 85.15 | 342,786 | -1.02(-1.18%) |
Mar 15, 2023 | 86.92 | 87.88 | 85.30 | 86.17 | 358,443 | +2.05(+2.43%) |
Mar 14, 2023 | 85.26 | 85.82 | 83.76 | 84.12 | 466,862 | -2.00(-2.32%) |
Mar 13, 2023 | 88.89 | 89.84 | 85.01 | 86.12 | 671,578 | +0.12(+0.14%) |
Mar 10, 2023 | 84.43 | 86.22 | 84.37 | 86.00 | 689,675 | +3.65(+4.43%) |
Mar 09, 2023 | 81.92 | 83.00 | 81.71 | 82.35 | 149,490 | -0.07(-0.08%) |
Mar 08, 2023 | 82.97 | 83.63 | 81.95 | 82.42 | 165,192 | +0.24(+0.29%) |
Mar 07, 2023 | 81.72 | 82.89 | 81.22 | 82.18 | 145,806 | +0.71(+0.87%) |
Mar 06, 2023 | 82.81 | 82.86 | 81.41 | 81.48 | 177,807 | -0.84(-1.02%) |
Mar 03, 2023 | 81.21 | 82.37 | 80.80 | 82.31 | 194,712 | +2.66(+3.34%) |
Mar 02, 2023 | 79.20 | 79.77 | 79.04 | 79.66 | 249,237 | -0.91(-1.12%) |
Mar 01, 2023 | 81.14 | 81.18 | 80.14 | 80.56 | 229,559 | -0.85(-1.04%) |
Feb 28, 2023 | 80.46 | 81.59 | 80.14 | 81.41 | 165,623 | +0.28(+0.34%) |
Feb 27, 2023 | 81.30 | 81.74 | 80.79 | 81.13 | 297,556 | +0.16(+0.20%) |
Feb 24, 2023 | 81.62 | 82.03 | 80.50 | 80.97 | 170,229 | -1.42(-1.72%) |
Feb 23, 2023 | 81.55 | 82.68 | 81.51 | 82.39 | 145,589 | +1.12(+1.38%) |
Feb 22, 2023 | 80.92 | 81.58 | 80.78 | 81.27 | 121,028 | +1.11(+1.39%) |
Feb 21, 2023 | 80.84 | 81.03 | 79.98 | 80.15 | 374,555 | -2.07(-2.51%) |
Feb 17, 2023 | 80.82 | 82.22 | 80.62 | 82.22 | 172,339 | +0.83(+1.02%) |
Feb 16, 2023 | 82.05 | 82.21 | 81.11 | 81.39 | 490,062 | -1.66(-2.00%) |
Feb 15, 2023 | 83.82 | 84.11 | 82.50 | 83.05 | 363,565 | -1.27(-1.50%) |
Feb 14, 2023 | 84.56 | 85.05 | 83.27 | 84.31 | 184,368 | +0.03(+0.03%) |
Feb 13, 2023 | 83.68 | 84.55 | 83.65 | 84.29 | 162,966 | +0.91(+1.10%) |
Feb 10, 2023 | 84.58 | 84.64 | 83.08 | 83.37 | 322,958 | -1.27(-1.50%) |
Feb 09, 2023 | 86.73 | 87.07 | 84.51 | 84.64 | 278,744 | -1.08(-1.26%) |
Feb 08, 2023 | 85.28 | 85.81 | 84.55 | 85.71 | 223,117 | +0.43(+0.50%) |
Feb 07, 2023 | 85.70 | 86.51 | 85.27 | 85.29 | 252,298 | -1.07(-1.24%) |
Feb 06, 2023 | 86.11 | 86.70 | 85.74 | 86.35 | 299,398 | -0.74(-0.85%) |
Feb 03, 2023 | 87.01 | 87.33 | 86.22 | 87.10 | 370,967 | -1.46(-1.65%) |
Feb 02, 2023 | 89.19 | 89.85 | 88.28 | 88.55 | 393,325 | +0.03(+0.03%) |
Feb 01, 2023 | 87.84 | 88.96 | 86.31 | 88.53 | 447,887 | +1.58(+1.82%) |
Jan 31, 2023 | 86.79 | 87.17 | 85.65 | 86.94 | 239,914 | +0.72(+0.84%) |
Jan 30, 2023 | 86.40 | 87.12 | 86.08 | 86.22 | 275,097 | -0.46(-0.53%) |
Jan 27, 2023 | 86.03 | 86.88 | 85.92 | 86.68 | 231,775 | -0.15(-0.18%) |
Jan 26, 2023 | 86.87 | 87.51 | 86.22 | 86.83 | 193,180 | -0.40(-0.46%) |
Jan 25, 2023 | 87.16 | 87.67 | 86.39 | 87.23 | 148,374 | +0.30(+0.35%) |
Jan 24, 2023 | 85.80 | 87.17 | 84.89 | 86.92 | 168,014 | +1.66(+1.94%) |
Jan 23, 2023 | 85.21 | 85.74 | 85.00 | 85.27 | 262,825 | -0.52(-0.61%) |
Jan 20, 2023 | 86.69 | 86.96 | 85.73 | 85.79 | 235,394 | -1.98(-2.26%) |
Jan 19, 2023 | 87.98 | 88.21 | 86.99 | 87.77 | 246,614 | -0.67(-0.75%) |
Jan 18, 2023 | 88.44 | 88.70 | 86.79 | 88.44 | 350,689 | +2.56(+2.98%) |
Jan 17, 2023 | 85.41 | 86.48 | 85.36 | 85.88 | 338,270 | -0.77(-0.89%) |
Jan 13, 2023 | 86.94 | 87.71 | 86.12 | 86.65 | 304,632 | -0.98(-1.12%) |
Jan 12, 2023 | 85.43 | 87.76 | 84.04 | 87.63 | 360,281 | +2.36(+2.77%) |
Jan 11, 2023 | 84.68 | 85.45 | 84.27 | 85.27 | 166,607 | +1.88(+2.25%) |
Jan 10, 2023 | 84.14 | 84.41 | 82.98 | 83.39 | 345,811 | -2.00(-2.34%) |
Jan 09, 2023 | 83.90 | 85.51 | 83.79 | 85.39 | 298,896 | +0.56(+0.66%) |
Jan 06, 2023 | 82.16 | 84.95 | 82.05 | 84.83 | 288,802 | +1.95(+2.36%) |
Jan 05, 2023 | 81.34 | 82.88 | 81.09 | 82.88 | 402,433 | +0.55(+0.67%) |
Jan 04, 2023 | 82.73 | 82.99 | 81.56 | 82.32 | 376,983 | +1.54(+1.91%) |