Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.09 | 82.15 | 76.89 | 81.14 | 2,904,153 | +4.55(+5.94%) |
Mar 30, 2023 | 75.95 | 76.98 | 75.00 | 76.59 | 1,941,598 | +2.27(+3.05%) |
Mar 29, 2023 | 73.30 | 74.78 | 71.64 | 74.32 | 1,516,701 | +2.21(+3.06%) |
Mar 28, 2023 | 70.92 | 72.52 | 70.25 | 72.11 | 1,663,378 | +1.16(+1.63%) |
Mar 27, 2023 | 70.74 | 71.89 | 69.44 | 70.95 | 1,238,645 | +1.71(+2.47%) |
Mar 24, 2023 | 71.25 | 71.39 | 68.55 | 69.24 | 2,782,737 | -3.00(-4.15%) |
Mar 23, 2023 | 74.34 | 76.65 | 70.69 | 72.24 | 2,194,687 | -1.76(-2.38%) |
Mar 22, 2023 | 78.40 | 78.80 | 73.92 | 74.00 | 2,043,878 | -4.43(-5.65%) |
Mar 21, 2023 | 74.30 | 78.49 | 74.26 | 78.43 | 2,501,137 | +4.93(+6.71%) |
Mar 20, 2023 | 72.57 | 73.75 | 71.45 | 73.50 | 2,180,524 | -0.14(-0.19%) |
Mar 17, 2023 | 76.17 | 76.59 | 72.71 | 73.64 | 2,281,384 | -2.99(-3.90%) |
Mar 16, 2023 | 76.91 | 78.31 | 75.34 | 76.63 | 3,501,503 | +0.12(+0.16%) |
Mar 15, 2023 | 73.60 | 76.72 | 72.31 | 76.51 | 3,910,338 | +2.23(+3.00%) |
Mar 14, 2023 | 75.00 | 76.86 | 73.43 | 74.28 | 4,517,719 | +0.46(+0.62%) |
Mar 13, 2023 | 72.61 | 76.10 | 68.30 | 73.82 | 6,314,022 | +5.47(+8.00%) |
Mar 10, 2023 | 80.02 | 80.44 | 68.33 | 68.35 | 9,574,568 | -11.97(-14.90%) |
Mar 09, 2023 | 82.80 | 84.49 | 80.19 | 80.32 | 2,411,580 | -2.58(-3.11%) |
Mar 08, 2023 | 83.63 | 84.57 | 81.82 | 82.90 | 2,350,378 | -1.43(-1.70%) |
Mar 07, 2023 | 88.70 | 89.91 | 83.80 | 84.33 | 2,827,474 | -4.44(-5.00%) |
Mar 06, 2023 | 90.00 | 91.92 | 88.72 | 88.77 | 1,309,060 | -1.78(-1.97%) |
Mar 03, 2023 | 88.72 | 90.90 | 88.62 | 90.55 | 1,578,967 | +2.60(+2.96%) |
Mar 02, 2023 | 83.02 | 88.17 | 82.81 | 87.95 | 2,012,802 | +3.77(+4.48%) |
Mar 01, 2023 | 85.02 | 85.91 | 83.58 | 84.18 | 2,046,061 | -0.45(-0.53%) |
Feb 28, 2023 | 84.84 | 86.20 | 84.37 | 84.63 | 2,126,575 | -0.43(-0.51%) |
Feb 27, 2023 | 87.25 | 87.25 | 85.00 | 85.06 | 1,909,067 | -0.93(-1.08%) |
Feb 24, 2023 | 87.55 | 87.56 | 84.96 | 85.99 | 2,655,275 | -3.51(-3.92%) |
Feb 23, 2023 | 90.88 | 91.02 | 86.59 | 89.50 | 2,056,860 | -0.40(-0.44%) |
Feb 22, 2023 | 91.55 | 92.34 | 89.64 | 89.90 | 1,733,828 | -0.97(-1.07%) |
Feb 21, 2023 | 91.00 | 93.47 | 90.38 | 90.87 | 2,396,229 | -2.43(-2.60%) |
Feb 17, 2023 | 95.60 | 95.83 | 92.30 | 93.30 | 2,509,510 | -3.21(-3.33%) |
Feb 16, 2023 | 99.73 | 101.82 | 96.34 | 96.51 | 2,307,300 | -6.53(-6.34%) |
Feb 15, 2023 | 96.54 | 103.24 | 95.04 | 103.04 | 2,568,559 | +5.98(+6.16%) |
Feb 14, 2023 | 94.81 | 98.90 | 93.29 | 97.06 | 2,165,280 | +2.64(+2.80%) |
Feb 13, 2023 | 95.00 | 96.05 | 92.75 | 94.42 | 2,082,291 | -0.53(-0.56%) |
Feb 10, 2023 | 96.88 | 97.41 | 91.24 | 94.95 | 4,552,646 | -2.80(-2.86%) |
Feb 09, 2023 | 102.87 | 104.44 | 97.57 | 97.75 | 2,818,974 | -4.30(-4.21%) |
Feb 08, 2023 | 100.95 | 106.96 | 100.56 | 102.05 | 3,509,347 | +0.98(+0.97%) |
Feb 07, 2023 | 94.00 | 101.95 | 92.85 | 101.07 | 4,848,194 | +5.74(+6.02%) |
Feb 06, 2023 | 93.01 | 97.97 | 92.61 | 95.33 | 5,741,272 | +0.82(+0.87%) |
Feb 03, 2023 | 97.74 | 103.60 | 91.00 | 94.51 | 21,545,148 | -34.40(-26.69%) |
Feb 02, 2023 | 123.84 | 132.13 | 123.84 | 128.91 | 5,639,457 | +9.75(+8.18%) |
Feb 01, 2023 | 116.54 | 120.58 | 113.00 | 119.16 | 2,601,616 | +3.54(+3.06%) |
Jan 31, 2023 | 114.50 | 115.82 | 112.33 | 115.62 | 2,198,186 | +2.33(+2.06%) |
Jan 30, 2023 | 117.17 | 118.83 | 112.71 | 113.29 | 2,649,529 | -6.62(-5.52%) |
Jan 27, 2023 | 112.63 | 121.15 | 112.63 | 119.91 | 2,387,938 | +6.48(+5.71%) |
Jan 26, 2023 | 109.91 | 113.49 | 107.83 | 113.43 | 1,790,787 | +6.72(+6.30%) |
Jan 25, 2023 | 104.40 | 106.76 | 100.39 | 106.71 | 2,220,796 | -1.95(-1.79%) |
Jan 24, 2023 | 110.50 | 111.99 | 107.50 | 108.66 | 1,571,295 | -1.27(-1.16%) |
Jan 23, 2023 | 104.74 | 110.62 | 103.52 | 109.93 | 2,185,348 | +5.88(+5.65%) |
Jan 20, 2023 | 100.50 | 104.88 | 99.90 | 104.05 | 1,351,412 | +4.33(+4.34%) |
Jan 19, 2023 | 102.07 | 103.38 | 99.26 | 99.72 | 1,229,743 | -3.86(-3.73%) |
Jan 18, 2023 | 108.19 | 109.54 | 103.22 | 103.58 | 1,785,298 | -2.97(-2.79%) |
Jan 17, 2023 | 102.78 | 107.76 | 100.81 | 106.55 | 1,986,226 | +3.24(+3.14%) |
Jan 13, 2023 | 101.57 | 103.63 | 99.86 | 103.31 | 1,452,224 | -1.00(-0.96%) |
Jan 12, 2023 | 103.05 | 104.63 | 95.78 | 104.31 | 1,948,391 | +1.91(+1.87%) |
Jan 11, 2023 | 101.76 | 103.90 | 99.01 | 102.40 | 2,028,339 | +0.75(+0.74%) |
Jan 10, 2023 | 99.47 | 101.83 | 96.80 | 101.65 | 1,325,826 | +1.26(+1.26%) |
Jan 09, 2023 | 96.29 | 103.52 | 95.55 | 100.39 | 2,081,213 | +5.90(+6.24%) |
Jan 06, 2023 | 97.67 | 98.81 | 91.82 | 94.49 | 3,462,341 | -2.49(-2.57%) |
Jan 05, 2023 | 105.01 | 105.16 | 96.67 | 96.98 | 2,452,615 | -10.26(-9.57%) |
Jan 04, 2023 | 111.42 | 112.12 | 106.94 | 107.24 | 1,320,528 | -2.02(-1.85%) |