Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.13 | 86.74 | 85.60 | 86.62 | 191,444 | +1.03(+1.21%) |
Mar 30, 2023 | 85.26 | 86.14 | 84.88 | 85.59 | 111,843 | +0.62(+0.73%) |
Mar 29, 2023 | 84.64 | 85.52 | 84.64 | 84.97 | 178,124 | +0.62(+0.74%) |
Mar 28, 2023 | 83.92 | 85.39 | 83.92 | 84.34 | 134,215 | -0.09(-0.10%) |
Mar 27, 2023 | 85.09 | 85.40 | 84.25 | 84.43 | 122,655 | +0.00(+0.00%) |
Mar 24, 2023 | 81.75 | 84.56 | 81.53 | 84.43 | 168,829 | +2.76(+3.38%) |
Mar 23, 2023 | 81.92 | 82.37 | 80.88 | 81.67 | 242,203 | -0.14(-0.17%) |
Mar 22, 2023 | 83.17 | 84.08 | 81.72 | 81.81 | 205,201 | -1.29(-1.55%) |
Mar 21, 2023 | 86.19 | 86.45 | 82.06 | 83.10 | 224,096 | -2.62(-3.06%) |
Mar 20, 2023 | 85.02 | 86.42 | 85.02 | 85.72 | 189,271 | +1.19(+1.41%) |
Mar 17, 2023 | 85.55 | 86.23 | 84.03 | 84.53 | 685,165 | -1.44(-1.68%) |
Mar 16, 2023 | 84.49 | 86.22 | 84.49 | 85.97 | 176,689 | +0.80(+0.94%) |
Mar 15, 2023 | 83.72 | 85.59 | 83.67 | 85.17 | 164,958 | +0.65(+0.77%) |
Mar 14, 2023 | 84.26 | 84.99 | 83.50 | 84.52 | 154,690 | +1.67(+2.01%) |
Mar 13, 2023 | 82.61 | 84.75 | 82.61 | 82.85 | 172,948 | +0.27(+0.33%) |
Mar 10, 2023 | 83.75 | 83.94 | 81.74 | 82.58 | 167,257 | -1.01(-1.21%) |
Mar 09, 2023 | 84.56 | 84.75 | 83.33 | 83.59 | 131,507 | -0.66(-0.79%) |
Mar 08, 2023 | 83.00 | 84.35 | 82.18 | 84.26 | 113,787 | +0.94(+1.12%) |
Mar 07, 2023 | 84.14 | 84.23 | 83.03 | 83.32 | 124,511 | -0.28(-0.34%) |
Mar 06, 2023 | 84.55 | 84.74 | 82.56 | 83.60 | 226,168 | -1.37(-1.62%) |
Mar 03, 2023 | 83.45 | 85.02 | 82.33 | 84.98 | 181,113 | +2.40(+2.90%) |
Mar 02, 2023 | 84.30 | 84.46 | 80.41 | 82.58 | 305,137 | -2.11(-2.50%) |
Mar 01, 2023 | 86.22 | 86.28 | 84.45 | 84.70 | 197,093 | -2.33(-2.68%) |
Feb 28, 2023 | 87.32 | 88.19 | 86.90 | 87.02 | 308,878 | -0.65(-0.74%) |
Feb 27, 2023 | 89.50 | 90.99 | 87.57 | 87.68 | 134,421 | -1.32(-1.48%) |
Feb 24, 2023 | 88.94 | 89.11 | 88.14 | 88.99 | 99,913 | -0.60(-0.67%) |
Feb 23, 2023 | 90.83 | 91.64 | 88.66 | 89.60 | 114,309 | -1.20(-1.32%) |
Feb 22, 2023 | 91.22 | 92.16 | 90.42 | 90.80 | 152,318 | +0.00(+0.00%) |
Feb 21, 2023 | 91.30 | 91.30 | 90.42 | 90.80 | 101,236 | -1.07(-1.17%) |
Feb 17, 2023 | 90.40 | 92.53 | 90.40 | 91.87 | 124,668 | +2.01(+2.23%) |
Feb 16, 2023 | 89.55 | 90.01 | 88.57 | 89.86 | 139,335 | -0.57(-0.63%) |
Feb 15, 2023 | 90.35 | 90.96 | 90.14 | 90.43 | 107,945 | -0.39(-0.43%) |
Feb 14, 2023 | 91.87 | 91.94 | 90.47 | 90.82 | 90,367 | -1.25(-1.36%) |
Feb 13, 2023 | 90.91 | 92.13 | 90.79 | 92.07 | 144,961 | +1.29(+1.42%) |
Feb 10, 2023 | 90.16 | 91.08 | 89.89 | 90.78 | 107,087 | +0.99(+1.10%) |
Feb 09, 2023 | 91.87 | 92.36 | 89.51 | 89.79 | 115,997 | -1.82(-1.99%) |
Feb 08, 2023 | 93.27 | 93.70 | 91.45 | 91.62 | 124,811 | -2.28(-2.43%) |
Feb 07, 2023 | 94.39 | 94.39 | 91.97 | 93.90 | 129,425 | -1.10(-1.15%) |
Feb 06, 2023 | 95.09 | 95.09 | 93.93 | 95.00 | 139,023 | -0.01(-0.01%) |
Feb 03, 2023 | 95.52 | 95.76 | 93.95 | 95.01 | 187,813 | -0.82(-0.86%) |
Feb 02, 2023 | 94.62 | 96.25 | 94.62 | 95.83 | 163,389 | +1.73(+1.84%) |
Feb 01, 2023 | 91.03 | 94.66 | 90.74 | 94.10 | 228,809 | +2.73(+2.98%) |
Jan 31, 2023 | 90.49 | 92.27 | 89.88 | 91.38 | 825,057 | +1.34(+1.49%) |
Jan 30, 2023 | 91.86 | 92.17 | 89.73 | 90.04 | 171,643 | -2.33(-2.52%) |
Jan 27, 2023 | 92.22 | 93.04 | 91.83 | 92.37 | 137,811 | +0.19(+0.21%) |
Jan 26, 2023 | 93.02 | 93.41 | 91.89 | 92.17 | 118,794 | -1.08(-1.16%) |
Jan 25, 2023 | 92.66 | 93.27 | 91.98 | 93.25 | 158,245 | -0.13(-0.14%) |
Jan 24, 2023 | 90.76 | 93.46 | 90.59 | 93.38 | 142,444 | +2.30(+2.53%) |
Jan 23, 2023 | 89.95 | 91.85 | 88.93 | 91.08 | 147,691 | +0.80(+0.88%) |
Jan 20, 2023 | 90.52 | 90.52 | 88.76 | 90.28 | 201,737 | +0.16(+0.17%) |
Jan 19, 2023 | 91.53 | 91.68 | 90.10 | 90.12 | 141,987 | -1.32(-1.44%) |
Jan 18, 2023 | 93.41 | 93.41 | 90.64 | 91.44 | 125,005 | -1.74(-1.86%) |
Jan 17, 2023 | 92.94 | 93.62 | 92.13 | 93.18 | 149,295 | +0.53(+0.58%) |
Jan 13, 2023 | 92.28 | 92.91 | 91.46 | 92.65 | 131,503 | +0.21(+0.23%) |
Jan 12, 2023 | 92.71 | 93.03 | 92.01 | 92.43 | 128,465 | -0.04(-0.04%) |
Jan 11, 2023 | 91.90 | 93.05 | 91.73 | 92.47 | 97,649 | +0.41(+0.44%) |
Jan 10, 2023 | 90.49 | 92.32 | 89.84 | 92.07 | 165,569 | +1.57(+1.74%) |
Jan 09, 2023 | 91.94 | 92.73 | 90.45 | 90.49 | 132,214 | -1.35(-1.47%) |
Jan 06, 2023 | 91.23 | 92.52 | 91.23 | 91.84 | 107,056 | +1.68(+1.86%) |
Jan 05, 2023 | 91.84 | 92.70 | 90.14 | 90.16 | 158,750 | -3.23(-3.46%) |
Jan 04, 2023 | 92.87 | 94.60 | 92.85 | 93.39 | 187,066 | +1.08(+1.17%) |