Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.24 | 86.82 | 84.97 | 86.82 | 328,751 | +2.14(+2.53%) |
Mar 30, 2023 | 85.07 | 85.27 | 84.23 | 84.68 | 112,309 | +0.34(+0.40%) |
Mar 29, 2023 | 84.59 | 84.92 | 83.44 | 84.34 | 168,841 | +0.56(+0.67%) |
Mar 28, 2023 | 82.43 | 84.15 | 81.73 | 83.77 | 154,715 | +1.18(+1.43%) |
Mar 27, 2023 | 82.50 | 83.33 | 81.36 | 82.60 | 199,445 | +0.93(+1.14%) |
Mar 24, 2023 | 81.47 | 82.23 | 80.75 | 81.66 | 196,148 | -0.69(-0.84%) |
Mar 23, 2023 | 83.25 | 84.72 | 82.09 | 82.35 | 240,892 | -0.49(-0.59%) |
Mar 22, 2023 | 84.09 | 85.07 | 82.84 | 82.84 | 284,476 | -1.10(-1.31%) |
Mar 21, 2023 | 83.53 | 84.73 | 83.42 | 83.94 | 295,548 | +1.97(+2.40%) |
Mar 20, 2023 | 81.60 | 83.28 | 81.57 | 81.97 | 369,761 | +1.11(+1.37%) |
Mar 17, 2023 | 83.38 | 84.13 | 80.70 | 80.86 | 586,753 | -2.97(-3.54%) |
Mar 16, 2023 | 82.41 | 85.05 | 82.19 | 83.83 | 487,014 | +0.24(+0.29%) |
Mar 15, 2023 | 82.45 | 84.01 | 81.90 | 83.59 | 538,113 | -0.72(-0.85%) |
Mar 14, 2023 | 85.99 | 86.37 | 83.21 | 84.31 | 374,600 | +0.19(+0.23%) |
Mar 13, 2023 | 86.86 | 87.16 | 83.97 | 84.11 | 362,734 | -4.40(-4.97%) |
Mar 10, 2023 | 90.83 | 90.83 | 87.90 | 88.51 | 268,515 | -2.56(-2.81%) |
Mar 09, 2023 | 93.33 | 93.88 | 91.06 | 91.07 | 349,793 | -2.07(-2.22%) |
Mar 08, 2023 | 93.60 | 93.69 | 92.13 | 93.14 | 199,760 | -0.63(-0.67%) |
Mar 07, 2023 | 93.71 | 94.51 | 93.44 | 93.77 | 599,579 | +0.33(+0.35%) |
Mar 06, 2023 | 96.59 | 96.95 | 93.36 | 93.44 | 315,466 | -3.16(-3.27%) |
Mar 03, 2023 | 97.24 | 97.24 | 95.85 | 96.60 | 184,054 | -0.43(-0.44%) |
Mar 02, 2023 | 96.44 | 97.17 | 95.98 | 97.03 | 308,009 | -0.08(-0.08%) |
Mar 01, 2023 | 95.62 | 97.50 | 95.02 | 97.11 | 483,729 | +1.86(+1.95%) |
Feb 28, 2023 | 94.80 | 96.59 | 94.45 | 95.25 | 459,047 | +0.35(+0.37%) |
Feb 27, 2023 | 94.68 | 96.25 | 94.38 | 94.90 | 367,422 | +1.08(+1.15%) |
Feb 24, 2023 | 94.07 | 94.61 | 93.15 | 93.82 | 337,675 | -0.89(-0.93%) |
Feb 23, 2023 | 94.08 | 95.32 | 93.80 | 94.71 | 514,861 | +1.22(+1.30%) |
Feb 22, 2023 | 93.69 | 94.91 | 93.48 | 93.49 | 355,735 | +0.04(+0.04%) |
Feb 21, 2023 | 94.49 | 94.81 | 92.95 | 93.45 | 335,938 | -2.45(-2.56%) |
Feb 17, 2023 | 95.34 | 96.40 | 94.57 | 95.90 | 381,269 | +0.54(+0.56%) |
Feb 16, 2023 | 96.38 | 97.68 | 95.14 | 95.37 | 318,840 | -1.21(-1.25%) |
Feb 15, 2023 | 96.67 | 98.96 | 93.58 | 96.58 | 600,588 | +2.97(+3.17%) |
Feb 14, 2023 | 93.50 | 94.20 | 92.32 | 93.61 | 269,505 | -0.25(-0.27%) |
Feb 13, 2023 | 93.23 | 93.91 | 92.52 | 93.86 | 178,431 | +0.64(+0.68%) |
Feb 10, 2023 | 92.52 | 93.35 | 91.93 | 93.22 | 146,413 | +0.09(+0.09%) |
Feb 09, 2023 | 94.57 | 95.30 | 92.84 | 93.14 | 314,911 | -0.96(-1.02%) |
Feb 08, 2023 | 95.20 | 95.60 | 94.01 | 94.09 | 142,327 | -1.52(-1.59%) |
Feb 07, 2023 | 94.06 | 95.85 | 93.65 | 95.61 | 200,469 | +1.39(+1.48%) |
Feb 06, 2023 | 94.50 | 94.66 | 93.21 | 94.22 | 196,140 | -0.54(-0.57%) |
Feb 03, 2023 | 93.84 | 95.54 | 93.84 | 94.76 | 203,783 | -0.02(-0.02%) |
Feb 02, 2023 | 93.68 | 96.23 | 93.68 | 94.78 | 216,040 | +1.37(+1.47%) |
Feb 01, 2023 | 91.25 | 93.97 | 90.99 | 93.41 | 267,978 | +2.14(+2.34%) |
Jan 31, 2023 | 89.04 | 91.73 | 88.73 | 91.27 | 947,463 | +2.30(+2.59%) |
Jan 30, 2023 | 90.73 | 91.37 | 88.87 | 88.97 | 118,959 | -2.33(-2.55%) |
Jan 27, 2023 | 89.18 | 91.60 | 89.18 | 91.30 | 158,617 | +1.89(+2.12%) |
Jan 26, 2023 | 90.53 | 90.53 | 88.94 | 89.40 | 107,566 | -0.97(-1.07%) |
Jan 25, 2023 | 90.81 | 91.63 | 90.28 | 90.37 | 145,399 | -1.02(-1.11%) |
Jan 24, 2023 | 89.61 | 91.70 | 89.61 | 91.39 | 180,822 | +0.98(+1.08%) |
Jan 23, 2023 | 90.24 | 91.10 | 89.08 | 90.41 | 160,796 | +0.63(+0.70%) |
Jan 20, 2023 | 89.39 | 89.89 | 88.46 | 89.78 | 150,289 | +0.71(+0.79%) |
Jan 19, 2023 | 89.01 | 89.90 | 88.34 | 89.08 | 207,455 | -0.57(-0.64%) |
Jan 18, 2023 | 89.81 | 91.53 | 89.65 | 89.65 | 352,430 | +0.09(+0.10%) |
Jan 17, 2023 | 87.93 | 90.07 | 87.64 | 89.56 | 298,192 | +1.23(+1.39%) |
Jan 13, 2023 | 86.44 | 88.41 | 86.44 | 88.33 | 241,644 | +0.89(+1.02%) |
Jan 12, 2023 | 85.82 | 87.51 | 84.60 | 87.44 | 297,497 | +2.29(+2.69%) |
Jan 11, 2023 | 83.99 | 85.45 | 83.92 | 85.15 | 176,198 | +1.78(+2.13%) |
Jan 10, 2023 | 82.08 | 83.61 | 81.70 | 83.37 | 301,854 | +1.92(+2.36%) |
Jan 09, 2023 | 81.16 | 82.47 | 80.63 | 81.45 | 421,353 | +0.82(+1.02%) |
Jan 06, 2023 | 79.77 | 81.25 | 79.77 | 80.63 | 113,570 | +1.46(+1.84%) |
Jan 05, 2023 | 79.56 | 79.73 | 78.52 | 79.17 | 175,583 | -1.22(-1.52%) |
Jan 04, 2023 | 80.33 | 81.20 | 79.73 | 80.38 | 202,092 | +0.55(+0.69%) |