Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 91.87 | 93.72 | 91.76 | 93.18 | 227,534 | +1.68(+1.84%) |
Mar 30, 2023 | 91.78 | 92.65 | 90.96 | 91.50 | 97,344 | -0.05(-0.05%) |
Mar 29, 2023 | 91.04 | 91.63 | 90.28 | 91.55 | 133,383 | +1.03(+1.14%) |
Mar 28, 2023 | 89.78 | 91.27 | 89.21 | 90.52 | 129,309 | +0.27(+0.30%) |
Mar 27, 2023 | 89.55 | 90.61 | 89.20 | 90.25 | 128,809 | +1.70(+1.92%) |
Mar 24, 2023 | 87.83 | 89.12 | 86.74 | 88.55 | 164,917 | -0.13(-0.15%) |
Mar 23, 2023 | 89.23 | 90.75 | 88.11 | 88.68 | 147,404 | -0.34(-0.38%) |
Mar 22, 2023 | 90.76 | 91.03 | 88.99 | 89.01 | 287,560 | -2.02(-2.22%) |
Mar 21, 2023 | 91.21 | 92.46 | 89.79 | 91.03 | 179,315 | +1.15(+1.28%) |
Mar 20, 2023 | 88.35 | 90.46 | 88.35 | 89.88 | 244,460 | +2.38(+2.72%) |
Mar 17, 2023 | 88.64 | 88.73 | 86.99 | 87.51 | 635,221 | -2.02(-2.26%) |
Mar 16, 2023 | 87.55 | 90.44 | 86.24 | 89.53 | 156,616 | +0.98(+1.11%) |
Mar 15, 2023 | 89.17 | 89.99 | 87.56 | 88.55 | 210,558 | -2.65(-2.91%) |
Mar 14, 2023 | 90.71 | 91.89 | 89.48 | 91.20 | 278,211 | +2.70(+3.05%) |
Mar 13, 2023 | 88.63 | 89.89 | 87.84 | 88.50 | 158,724 | -1.38(-1.53%) |
Mar 10, 2023 | 91.25 | 91.93 | 89.08 | 89.87 | 176,113 | -1.59(-1.74%) |
Mar 09, 2023 | 92.98 | 93.83 | 91.29 | 91.47 | 108,251 | -1.58(-1.70%) |
Mar 08, 2023 | 93.44 | 93.85 | 92.55 | 93.05 | 104,636 | +0.00(+0.00%) |
Mar 07, 2023 | 93.57 | 94.02 | 92.67 | 93.05 | 123,340 | -0.60(-0.64%) |
Mar 06, 2023 | 95.72 | 95.72 | 93.12 | 93.66 | 185,207 | -2.18(-2.27%) |
Mar 03, 2023 | 94.81 | 95.95 | 93.29 | 95.83 | 108,463 | +1.56(+1.66%) |
Mar 02, 2023 | 93.41 | 94.79 | 93.16 | 94.27 | 111,310 | +0.32(+0.34%) |
Mar 01, 2023 | 94.65 | 95.76 | 93.95 | 93.95 | 113,331 | -0.68(-0.72%) |
Feb 28, 2023 | 95.15 | 96.37 | 94.41 | 94.64 | 225,641 | -0.33(-0.34%) |
Feb 27, 2023 | 94.80 | 96.06 | 94.79 | 94.96 | 119,035 | +0.70(+0.75%) |
Feb 24, 2023 | 94.97 | 95.97 | 93.87 | 94.26 | 119,901 | -1.93(-2.01%) |
Feb 23, 2023 | 95.25 | 96.31 | 94.54 | 96.19 | 181,413 | +1.30(+1.37%) |
Feb 22, 2023 | 94.05 | 95.83 | 93.88 | 94.89 | 188,093 | +0.83(+0.88%) |
Feb 21, 2023 | 96.29 | 99.02 | 93.79 | 94.06 | 287,481 | -1.40(-1.46%) |
Feb 17, 2023 | 94.23 | 95.55 | 93.69 | 95.46 | 133,223 | +1.53(+1.62%) |
Feb 16, 2023 | 94.13 | 95.37 | 93.60 | 93.93 | 131,352 | -0.88(-0.93%) |
Feb 15, 2023 | 95.56 | 95.97 | 93.79 | 94.81 | 109,888 | +0.05(+0.05%) |
Feb 14, 2023 | 93.97 | 94.80 | 90.29 | 94.77 | 215,414 | +3.29(+3.59%) |
Feb 13, 2023 | 90.75 | 91.63 | 90.45 | 91.48 | 134,741 | +1.20(+1.33%) |
Feb 10, 2023 | 89.91 | 91.14 | 88.98 | 90.28 | 119,261 | -0.03(-0.03%) |
Feb 09, 2023 | 92.04 | 92.43 | 89.82 | 90.31 | 122,697 | -1.00(-1.10%) |
Feb 08, 2023 | 91.99 | 93.05 | 90.67 | 91.31 | 136,311 | -1.12(-1.21%) |
Feb 07, 2023 | 91.79 | 92.63 | 90.84 | 92.43 | 118,880 | +0.17(+0.18%) |
Feb 06, 2023 | 92.38 | 93.04 | 91.41 | 92.26 | 133,609 | -0.69(-0.75%) |
Feb 03, 2023 | 92.66 | 94.02 | 90.25 | 92.95 | 223,670 | -0.45(-0.48%) |
Feb 02, 2023 | 90.16 | 93.46 | 89.93 | 93.40 | 189,016 | +3.60(+4.01%) |
Feb 01, 2023 | 88.92 | 90.77 | 87.14 | 89.79 | 171,703 | +0.60(+0.67%) |
Jan 31, 2023 | 85.80 | 89.29 | 85.80 | 89.20 | 429,051 | +3.65(+4.27%) |
Jan 30, 2023 | 85.95 | 86.79 | 85.47 | 85.54 | 102,277 | -0.72(-0.84%) |
Jan 27, 2023 | 85.25 | 86.84 | 85.10 | 86.26 | 102,312 | +0.95(+1.11%) |
Jan 26, 2023 | 85.24 | 86.04 | 84.00 | 85.31 | 96,637 | +0.77(+0.91%) |
Jan 25, 2023 | 85.61 | 85.61 | 83.07 | 84.54 | 88,492 | -1.26(-1.47%) |
Jan 24, 2023 | 85.11 | 86.13 | 84.07 | 85.81 | 128,788 | +0.50(+0.59%) |
Jan 23, 2023 | 85.08 | 86.24 | 84.46 | 85.30 | 171,454 | +1.25(+1.49%) |
Jan 20, 2023 | 83.19 | 84.36 | 82.24 | 84.05 | 498,091 | +1.39(+1.69%) |
Jan 19, 2023 | 83.90 | 84.03 | 82.43 | 82.66 | 162,264 | -1.40(-1.67%) |
Jan 18, 2023 | 85.38 | 86.27 | 83.86 | 84.06 | 124,121 | -1.21(-1.41%) |
Jan 17, 2023 | 85.58 | 86.38 | 84.92 | 85.26 | 119,524 | -0.14(-0.16%) |
Jan 13, 2023 | 84.01 | 85.83 | 83.03 | 85.40 | 122,012 | +1.34(+1.60%) |
Jan 12, 2023 | 83.66 | 84.07 | 83.09 | 84.06 | 141,033 | +0.20(+0.24%) |
Jan 11, 2023 | 82.37 | 83.86 | 81.76 | 83.86 | 137,711 | +2.20(+2.70%) |
Jan 10, 2023 | 80.03 | 81.95 | 79.68 | 81.66 | 181,142 | +1.05(+1.30%) |
Jan 09, 2023 | 81.10 | 81.87 | 80.06 | 80.61 | 166,550 | -0.18(-0.22%) |
Jan 06, 2023 | 78.43 | 80.84 | 78.43 | 80.79 | 122,833 | +3.30(+4.26%) |
Jan 05, 2023 | 78.08 | 78.81 | 77.42 | 77.49 | 100,089 | -1.01(-1.28%) |
Jan 04, 2023 | 79.43 | 79.94 | 78.15 | 78.50 | 120,189 | -0.34(-0.43%) |