Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 89.30 | 90.06 | 89.29 | 90.03 | 1,260,559 | +0.94(+1.05%) |
Mar 30, 2023 | 89.09 | 89.25 | 88.77 | 89.09 | 1,275,202 | +0.68(+0.77%) |
Mar 29, 2023 | 88.09 | 88.45 | 87.92 | 88.41 | 1,521,488 | +1.08(+1.23%) |
Mar 28, 2023 | 87.21 | 87.43 | 86.95 | 87.33 | 1,075,358 | +0.09(+0.10%) |
Mar 27, 2023 | 87.41 | 87.52 | 86.92 | 87.24 | 2,195,942 | +0.33(+0.38%) |
Mar 24, 2023 | 86.26 | 86.95 | 85.76 | 86.91 | 2,134,361 | +0.22(+0.25%) |
Mar 23, 2023 | 87.29 | 88.02 | 86.18 | 86.70 | 1,918,091 | +0.21(+0.24%) |
Mar 22, 2023 | 87.62 | 88.47 | 86.47 | 86.49 | 2,792,331 | -1.01(-1.15%) |
Mar 21, 2023 | 87.22 | 87.60 | 86.90 | 87.50 | 1,392,370 | +1.13(+1.31%) |
Mar 20, 2023 | 85.84 | 86.49 | 85.65 | 86.36 | 1,620,325 | +0.92(+1.08%) |
Mar 17, 2023 | 86.06 | 86.21 | 85.11 | 85.44 | 1,930,887 | -1.02(-1.18%) |
Mar 16, 2023 | 84.66 | 86.48 | 84.50 | 86.46 | 2,452,780 | +1.41(+1.66%) |
Mar 15, 2023 | 84.49 | 85.11 | 83.92 | 85.05 | 4,761,500 | -1.33(-1.53%) |
Mar 14, 2023 | 86.21 | 86.69 | 85.54 | 86.37 | 3,178,977 | +1.13(+1.33%) |
Mar 13, 2023 | 84.71 | 86.11 | 84.38 | 85.24 | 5,787,088 | -0.27(-0.32%) |
Mar 10, 2023 | 86.64 | 86.93 | 85.25 | 85.52 | 5,145,477 | -1.20(-1.38%) |
Mar 09, 2023 | 88.26 | 88.53 | 86.55 | 86.72 | 1,660,215 | -1.45(-1.65%) |
Mar 08, 2023 | 88.00 | 88.40 | 87.73 | 88.17 | 1,379,509 | +0.23(+0.27%) |
Mar 07, 2023 | 89.26 | 89.26 | 87.79 | 87.93 | 3,793,645 | -1.36(-1.53%) |
Mar 06, 2023 | 89.52 | 89.89 | 89.20 | 89.30 | 2,100,154 | -0.14(-0.15%) |
Mar 03, 2023 | 88.58 | 89.53 | 88.40 | 89.43 | 2,156,240 | +1.27(+1.44%) |
Mar 02, 2023 | 87.24 | 88.34 | 87.14 | 88.17 | 2,014,192 | +0.46(+0.52%) |
Mar 01, 2023 | 87.87 | 88.11 | 87.43 | 87.71 | 1,906,959 | +0.18(+0.20%) |
Feb 28, 2023 | 87.78 | 88.08 | 87.50 | 87.53 | 1,879,447 | -0.38(-0.43%) |
Feb 27, 2023 | 88.13 | 88.47 | 87.75 | 87.91 | 1,921,974 | +0.49(+0.56%) |
Feb 24, 2023 | 87.27 | 87.53 | 86.91 | 87.43 | 1,637,184 | -1.15(-1.30%) |
Feb 23, 2023 | 88.74 | 88.86 | 87.70 | 88.58 | 1,328,978 | +0.47(+0.53%) |
Feb 22, 2023 | 88.39 | 88.63 | 87.84 | 88.11 | 2,381,866 | -0.29(-0.33%) |
Feb 21, 2023 | 89.18 | 89.37 | 88.33 | 88.40 | 2,809,981 | -1.52(-1.69%) |
Feb 17, 2023 | 89.62 | 89.95 | 89.25 | 89.92 | 1,922,292 | -0.20(-0.23%) |
Feb 16, 2023 | 90.05 | 90.95 | 89.93 | 90.13 | 2,032,811 | -0.87(-0.95%) |
Feb 15, 2023 | 90.20 | 91.01 | 90.09 | 90.99 | 1,527,538 | +0.05(+0.05%) |
Feb 14, 2023 | 90.50 | 91.40 | 90.09 | 90.94 | 1,712,919 | +0.06(+0.06%) |
Feb 13, 2023 | 90.07 | 90.93 | 89.97 | 90.89 | 4,495,158 | +0.99(+1.11%) |
Feb 10, 2023 | 89.74 | 90.01 | 89.42 | 89.89 | 2,299,007 | -0.17(-0.18%) |
Feb 09, 2023 | 91.47 | 91.52 | 89.79 | 90.06 | 1,418,654 | -0.45(-0.50%) |
Feb 08, 2023 | 90.86 | 91.18 | 90.35 | 90.51 | 1,846,722 | -0.75(-0.82%) |
Feb 07, 2023 | 90.10 | 91.44 | 89.81 | 91.26 | 1,724,958 | +0.96(+1.07%) |
Feb 06, 2023 | 90.35 | 90.53 | 89.89 | 90.29 | 2,386,313 | -0.82(-0.90%) |
Feb 03, 2023 | 91.04 | 91.99 | 90.86 | 91.11 | 2,731,321 | -1.02(-1.11%) |
Feb 02, 2023 | 92.05 | 92.45 | 91.45 | 92.13 | 2,323,838 | +0.74(+0.81%) |
Feb 01, 2023 | 90.31 | 91.89 | 89.64 | 91.39 | 1,878,650 | +0.98(+1.09%) |
Jan 31, 2023 | 89.39 | 90.42 | 89.25 | 90.41 | 1,390,617 | +1.03(+1.16%) |
Jan 30, 2023 | 89.86 | 90.26 | 89.35 | 89.38 | 2,208,567 | -1.10(-1.22%) |
Jan 27, 2023 | 90.08 | 90.86 | 89.98 | 90.48 | 1,639,810 | +0.06(+0.06%) |
Jan 26, 2023 | 90.21 | 90.45 | 89.53 | 90.42 | 1,677,935 | +0.76(+0.85%) |
Jan 25, 2023 | 88.83 | 89.72 | 88.38 | 89.66 | 1,659,021 | +0.17(+0.19%) |
Jan 24, 2023 | 89.24 | 89.67 | 88.95 | 89.49 | 1,498,968 | -0.09(-0.10%) |
Jan 23, 2023 | 88.72 | 89.89 | 88.64 | 89.58 | 4,418,260 | +0.84(+0.94%) |
Jan 20, 2023 | 87.64 | 88.76 | 87.31 | 88.74 | 2,394,570 | +1.35(+1.55%) |
Jan 19, 2023 | 87.39 | 87.77 | 86.99 | 87.39 | 4,140,938 | -0.39(-0.44%) |
Jan 18, 2023 | 89.29 | 89.40 | 87.74 | 87.78 | 4,254,639 | -0.95(-1.08%) |
Jan 17, 2023 | 88.71 | 89.14 | 88.53 | 88.73 | 2,785,963 | -0.02(-0.02%) |
Jan 13, 2023 | 87.75 | 88.82 | 87.70 | 88.75 | 1,756,774 | +0.46(+0.52%) |
Jan 12, 2023 | 88.01 | 88.55 | 87.16 | 88.29 | 2,954,996 | +0.62(+0.71%) |
Jan 11, 2023 | 87.15 | 87.68 | 86.95 | 87.67 | 2,803,592 | +0.88(+1.01%) |
Jan 10, 2023 | 86.25 | 86.79 | 85.96 | 86.79 | 4,792,173 | +0.47(+0.54%) |
Jan 09, 2023 | 86.73 | 87.35 | 86.29 | 86.33 | 4,875,527 | +0.20(+0.24%) |
Jan 06, 2023 | 84.79 | 86.29 | 84.20 | 86.12 | 1,875,936 | +1.93(+2.29%) |
Jan 05, 2023 | 84.50 | 84.57 | 84.00 | 84.19 | 2,551,333 | -0.88(-1.03%) |
Jan 04, 2023 | 84.80 | 85.38 | 84.24 | 85.07 | 2,600,044 | +1.03(+1.23%) |