Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 82.31 | 85.70 | 82.31 | 85.70 | 285 | +2.00(+2.38%) |
Mar 30, 2023 | 83.91 | 85.19 | 83.68 | 83.70 | 364 | +4.02(+5.05%) |
Mar 29, 2023 | 79.07 | 81.77 | 79.07 | 79.68 | 185 | +1.01(+1.28%) |
Mar 28, 2023 | 79.33 | 81.10 | 78.10 | 78.67 | 1,003 | -1.99(-2.46%) |
Mar 27, 2023 | 79.63 | 81.79 | 79.63 | 80.66 | 1,208 | +2.06(+2.62%) |
Mar 24, 2023 | 78.80 | 80.40 | 77.44 | 78.60 | 1,005 | -4.02(-4.87%) |
Mar 23, 2023 | 81.51 | 83.19 | 81.04 | 82.62 | 226 | +1.86(+2.31%) |
Mar 22, 2023 | 82.45 | 82.46 | 80.10 | 80.76 | 523 | -0.13(-0.17%) |
Mar 21, 2023 | 81.40 | 82.31 | 80.83 | 80.89 | 1,079 | +1.10(+1.38%) |
Mar 20, 2023 | 80.71 | 81.80 | 79.35 | 79.79 | 1,224 | -0.81(-1.00%) |
Mar 17, 2023 | 79.48 | 80.61 | 78.85 | 80.60 | 233 | -2.09(-2.53%) |
Mar 16, 2023 | 80.60 | 82.70 | 79.26 | 82.69 | 396 | +0.47(+0.57%) |
Mar 15, 2023 | 83.70 | 84.49 | 81.21 | 82.22 | 2,470 | -5.01(-5.74%) |
Mar 14, 2023 | 86.68 | 87.48 | 85.64 | 87.23 | 756 | +3.74(+4.48%) |
Mar 13, 2023 | 82.53 | 85.32 | 82.53 | 83.49 | 400 | +0.36(+0.44%) |
Mar 10, 2023 | 82.80 | 84.18 | 82.04 | 83.12 | 749 | +0.22(+0.27%) |
Mar 09, 2023 | 83.65 | 85.19 | 82.65 | 82.90 | 501 | -3.90(-4.49%) |
Mar 08, 2023 | 85.40 | 86.80 | 82.75 | 86.80 | 2,921 | -2.11(-2.37%) |
Mar 07, 2023 | 87.30 | 90.90 | 85.08 | 88.91 | 793 | -0.29(-0.33%) |
Mar 06, 2023 | 85.60 | 89.27 | 85.60 | 89.20 | 433 | +2.98(+3.46%) |
Mar 03, 2023 | 86.35 | 87.78 | 85.92 | 86.22 | 1,575 | +0.12(+0.15%) |
Mar 02, 2023 | 85.69 | 86.49 | 85.55 | 86.09 | 4,568 | +0.17(+0.20%) |
Mar 01, 2023 | 86.60 | 87.80 | 85.70 | 85.92 | 3,662 | -1.33(-1.52%) |
Feb 28, 2023 | 87.58 | 88.19 | 87.25 | 87.25 | 841 | -0.49(-0.56%) |
Feb 27, 2023 | 88.50 | 88.76 | 87.59 | 87.74 | 278 | +0.09(+0.10%) |
Feb 24, 2023 | 88.30 | 88.68 | 87.65 | 87.65 | 198 | -2.19(-2.44%) |
Feb 23, 2023 | 85.69 | 90.65 | 85.69 | 89.84 | 1,843 | -1.31(-1.44%) |
Feb 22, 2023 | 89.50 | 91.15 | 88.70 | 91.15 | 161 | +0.69(+0.76%) |
Feb 21, 2023 | 90.55 | 92.35 | 90.40 | 90.46 | 342 | -0.44(-0.48%) |
Feb 17, 2023 | 90.81 | 91.57 | 89.20 | 90.90 | 2,313 | +1.55(+1.73%) |
Feb 16, 2023 | 90.70 | 91.15 | 88.65 | 89.35 | 1,308 | +0.26(+0.29%) |
Feb 15, 2023 | 89.75 | 90.18 | 88.54 | 89.09 | 418 | -2.11(-2.31%) |
Feb 14, 2023 | 90.95 | 91.46 | 89.46 | 91.20 | 387 | -0.12(-0.14%) |
Feb 13, 2023 | 92.00 | 92.13 | 89.95 | 91.33 | 701 | -0.63(-0.69%) |
Feb 10, 2023 | 92.72 | 93.28 | 89.50 | 91.96 | 1,164 | -1.47(-1.57%) |
Feb 09, 2023 | 92.28 | 93.70 | 91.91 | 93.43 | 626 | -0.04(-0.04%) |
Feb 08, 2023 | 93.60 | 94.28 | 90.72 | 93.47 | 946 | -0.13(-0.14%) |
Feb 07, 2023 | 94.35 | 94.35 | 91.73 | 93.60 | 152 | -1.47(-1.55%) |
Feb 06, 2023 | 95.90 | 95.90 | 90.20 | 95.07 | 547 | +0.82(+0.87%) |
Feb 03, 2023 | 93.06 | 94.47 | 90.08 | 94.25 | 3,691 | -0.21(-0.22%) |
Feb 02, 2023 | 98.70 | 98.70 | 92.15 | 94.46 | 769 | +6.23(+7.06%) |
Feb 01, 2023 | 89.56 | 92.07 | 88.23 | 88.23 | 1,279 | +0.38(+0.43%) |
Jan 31, 2023 | 89.00 | 89.55 | 87.56 | 87.85 | 973 | +0.60(+0.69%) |
Jan 30, 2023 | 87.55 | 89.12 | 87.25 | 87.25 | 3,004 | -1.63(-1.83%) |
Jan 27, 2023 | 87.57 | 89.15 | 87.15 | 88.88 | 1,252 | +1.50(+1.72%) |
Jan 26, 2023 | 89.03 | 89.03 | 86.40 | 87.38 | 1,725 | +0.04(+0.04%) |
Jan 25, 2023 | 89.05 | 89.12 | 87.09 | 87.34 | 560 | -2.12(-2.37%) |
Jan 24, 2023 | 88.47 | 90.10 | 87.68 | 89.46 | 1,177 | +1.50(+1.71%) |
Jan 23, 2023 | 87.86 | 89.66 | 87.33 | 87.96 | 2,087 | -0.81(-0.92%) |
Jan 20, 2023 | 90.05 | 90.09 | 87.95 | 88.77 | 1,842 | -9.52(-9.68%) |
Jan 19, 2023 | 97.00 | 98.33 | 96.01 | 98.29 | 2,039 | -2.76(-2.73%) |
Jan 18, 2023 | 101.00 | 101.05 | 98.25 | 101.05 | 2,949 | -0.10(-0.10%) |
Jan 17, 2023 | 103.15 | 103.30 | 101.00 | 101.15 | 10,051 | +2.74(+2.78%) |
Jan 13, 2023 | 98.91 | 98.91 | 96.05 | 98.41 | 1,280 | -0.87(-0.88%) |
Jan 12, 2023 | 100.55 | 101.32 | 98.28 | 99.28 | 1,666 | +2.34(+2.41%) |
Jan 11, 2023 | 96.85 | 98.85 | 94.70 | 96.94 | 3,574 | +5.74(+6.29%) |
Jan 10, 2023 | 93.03 | 93.17 | 91.20 | 91.20 | 313 | +0.70(+0.77%) |
Jan 09, 2023 | 92.00 | 92.59 | 90.35 | 90.50 | 4,661 | -0.53(-0.58%) |
Jan 06, 2023 | 87.76 | 92.47 | 87.76 | 91.03 | 1,355 | +0.26(+0.29%) |
Jan 05, 2023 | 91.19 | 91.19 | 88.88 | 90.77 | 1,489 | -1.90(-2.05%) |
Jan 04, 2023 | 94.63 | 95.42 | 92.67 | 92.67 | 538 | -0.38(-0.41%) |