Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 83.64 | 83.69 | 82.26 | 82.83 | 0 | -0.67(-0.80%) |
Mar 30, 2023 | 83.50 | 0 | +0.00(+0.00%) | |||
Mar 29, 2023 | 83.50 | 0 | +0.74(+0.89%) | |||
Mar 28, 2023 | 82.76 | 0 | +0.24(+0.29%) | |||
Mar 27, 2023 | 82.52 | 0 | +3.00(+3.77%) | |||
Mar 26, 2023 | 79.52 | 0 | +2.90(+3.78%) | |||
Mar 25, 2023 | 77.54 | 77.86 | 75.70 | 76.62 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 77.54 | 77.86 | 75.70 | 76.62 | 0 | -0.96(-1.24%) |
Mar 23, 2023 | 77.58 | 0 | +0.00(+0.00%) | |||
Mar 22, 2023 | 77.58 | 0 | -0.70(-0.89%) | |||
Mar 21, 2023 | 78.28 | 0 | +0.43(+0.55%) | |||
Mar 20, 2023 | 77.85 | 0 | +0.63(+0.82%) | |||
Mar 19, 2023 | 77.22 | 0 | -0.34(-0.44%) | |||
Mar 18, 2023 | 79.10 | 79.32 | 76.86 | 77.56 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 79.10 | 79.32 | 76.86 | 77.56 | 0 | -1.60(-2.02%) |
Mar 16, 2023 | 79.16 | 0 | +0.00(+0.00%) | |||
Mar 15, 2023 | 79.16 | 0 | +0.05(+0.06%) | |||
Mar 14, 2023 | 79.11 | 0 | -2.26(-2.78%) | |||
Mar 13, 2023 | 81.37 | 0 | +0.19(+0.23%) | |||
Mar 12, 2023 | 81.18 | 0 | +3.00(+3.84%) | |||
Mar 11, 2023 | 82.20 | 82.25 | 78.18 | 78.18 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 82.20 | 82.25 | 78.18 | 78.18 | 0 | -4.03(-4.90%) |
Mar 09, 2023 | 82.62 | 83.72 | 81.81 | 82.21 | 0 | -0.43(-0.52%) |
Mar 08, 2023 | 82.92 | 83.48 | 82.16 | 82.64 | 0 | -0.06(-0.07%) |
Mar 07, 2023 | 84.65 | 84.90 | 82.53 | 82.70 | 0 | -2.05(-2.42%) |
Mar 06, 2023 | 84.18 | 85.38 | 83.28 | 84.75 | 0 | +0.58(+0.69%) |
Mar 05, 2023 | 84.17 | 0 | -0.01(-0.01%) | |||
Mar 04, 2023 | 83.90 | 84.90 | 83.64 | 84.18 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 83.90 | 84.90 | 83.64 | 84.18 | 0 | +0.52(+0.62%) |
Mar 02, 2023 | 85.50 | 86.25 | 83.11 | 83.66 | 0 | +0.58(+0.70%) |
Feb 16, 2023 | 82.87 | 84.20 | 82.76 | 83.08 | 0 | -0.04(-0.05%) |
Feb 15, 2023 | 85.58 | 85.90 | 82.86 | 83.12 | 0 | -2.73(-3.18%) |
Feb 14, 2023 | 85.55 | 86.09 | 84.50 | 85.85 | 0 | +0.16(+0.19%) |
Feb 13, 2023 | 85.58 | 86.77 | 84.85 | 85.69 | 0 | -0.01(-0.01%) |
Feb 10, 2023 | 85.55 | 85.99 | 84.50 | 85.70 | 0 | +0.12(+0.14%) |
Feb 09, 2023 | 85.58 | 0 | +0.20(+0.23%) | |||
Feb 08, 2023 | 85.61 | 85.89 | 84.14 | 85.38 | 0 | -0.02(-0.02%) |
Feb 07, 2023 | 83.27 | 86.99 | 83.27 | 85.40 | 0 | +2.15(+2.58%) |
Feb 06, 2023 | 85.13 | 85.60 | 83.07 | 83.25 | 0 | -2.05(-2.40%) |
Feb 03, 2023 | 86.15 | 86.45 | 85.05 | 85.30 | 0 | -1.06(-1.23%) |
Feb 02, 2023 | 85.80 | 87.29 | 85.43 | 86.36 | 0 | +0.71(+0.83%) |
Feb 01, 2023 | 86.01 | 87.00 | 85.30 | 85.65 | 0 | -0.59(-0.68%) |
Jan 31, 2023 | 85.30 | 86.85 | 85.01 | 86.24 | 0 | +1.12(+1.32%) |
Jan 30, 2023 | 87.25 | 87.40 | 84.50 | 85.12 | 0 | -1.88(-2.16%) |
Jan 27, 2023 | 87.35 | 87.56 | 86.11 | 87.00 | 0 | -0.48(-0.55%) |
Jan 26, 2023 | 86.80 | 88.88 | 86.63 | 87.48 | 0 | +0.71(+0.82%) |
Jan 25, 2023 | 86.16 | 87.50 | 85.12 | 86.77 | 0 | +0.48(+0.56%) |
Jan 24, 2023 | 87.32 | 87.32 | 85.63 | 86.29 | 0 | -1.05(-1.20%) |
Jan 23, 2023 | 86.70 | 88.68 | 85.80 | 87.34 | 0 | +0.56(+0.65%) |
Jan 20, 2023 | 83.58 | 86.79 | 83.57 | 86.78 | 0 | +3.22(+3.85%) |
Jan 19, 2023 | 84.80 | 85.64 | 83.23 | 83.56 | 0 | -1.21(-1.43%) |
Jan 18, 2023 | 82.86 | 86.30 | 82.86 | 84.77 | 0 | +2.04(+2.47%) |
Jan 17, 2023 | 82.40 | 83.22 | 81.97 | 82.73 | 0 | +0.32(+0.39%) |
Jan 13, 2023 | 82.00 | 83.40 | 81.65 | 82.41 | 0 | +0.50(+0.61%) |
Jan 12, 2023 | 84.40 | 84.87 | 81.85 | 81.91 | 0 | -2.49(-2.95%) |
Jan 11, 2023 | 84.61 | 85.84 | 83.40 | 84.40 | 0 | -0.31(-0.37%) |
Jan 10, 2023 | 86.00 | 86.15 | 84.30 | 84.71 | 0 | -1.50(-1.74%) |
Jan 09, 2023 | 85.67 | 87.97 | 84.58 | 86.21 | 0 | +0.54(+0.63%) |
Jan 06, 2023 | 82.58 | 86.10 | 82.11 | 85.67 | 0 | +2.80(+3.38%) |
Jan 05, 2023 | 80.51 | 83.73 | 80.50 | 82.87 | 0 | +2.40(+2.98%) |
Jan 04, 2023 | 83.17 | 84.25 | 80.37 | 80.47 | 0 | -2.93(-3.51%) |