Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.96 | 81.70 | 79.76 | 81.68 | 447,181 | +2.39(+3.01%) |
Mar 30, 2023 | 79.06 | 79.94 | 78.73 | 79.29 | 431,168 | +1.16(+1.48%) |
Mar 29, 2023 | 77.73 | 78.39 | 77.49 | 78.13 | 403,624 | +1.27(+1.65%) |
Mar 28, 2023 | 76.24 | 77.17 | 75.84 | 76.86 | 493,412 | +0.74(+0.97%) |
Mar 27, 2023 | 76.84 | 76.84 | 74.83 | 76.13 | 715,987 | +0.39(+0.52%) |
Mar 24, 2023 | 75.26 | 75.79 | 74.38 | 75.74 | 548,921 | -0.75(-0.98%) |
Mar 23, 2023 | 78.63 | 79.25 | 75.65 | 76.48 | 702,611 | -1.94(-2.48%) |
Mar 22, 2023 | 80.69 | 81.16 | 78.18 | 78.43 | 432,236 | -2.33(-2.88%) |
Mar 21, 2023 | 80.29 | 81.35 | 79.82 | 80.75 | 466,977 | +1.97(+2.51%) |
Mar 20, 2023 | 78.28 | 79.76 | 77.93 | 78.78 | 485,022 | +1.54(+2.00%) |
Mar 17, 2023 | 79.74 | 79.78 | 76.84 | 77.24 | 1,095,379 | -3.47(-4.29%) |
Mar 16, 2023 | 79.64 | 81.36 | 79.17 | 80.70 | 703,073 | +0.19(+0.23%) |
Mar 15, 2023 | 79.47 | 80.55 | 78.71 | 80.52 | 885,245 | -0.98(-1.20%) |
Mar 14, 2023 | 81.05 | 81.70 | 79.85 | 81.50 | 665,905 | +2.65(+3.36%) |
Mar 13, 2023 | 79.86 | 80.28 | 78.45 | 78.85 | 728,227 | -2.61(-3.21%) |
Mar 10, 2023 | 84.66 | 84.78 | 81.02 | 81.46 | 621,739 | -3.70(-4.35%) |
Mar 09, 2023 | 86.87 | 87.55 | 85.10 | 85.16 | 493,507 | -1.61(-1.86%) |
Mar 08, 2023 | 87.15 | 87.71 | 86.09 | 86.77 | 546,480 | -0.17(-0.19%) |
Mar 07, 2023 | 89.38 | 89.62 | 86.89 | 86.94 | 724,303 | -2.28(-2.55%) |
Mar 06, 2023 | 90.54 | 91.15 | 88.84 | 89.22 | 549,617 | -1.57(-1.73%) |
Mar 03, 2023 | 89.59 | 91.02 | 89.12 | 90.79 | 687,211 | +1.73(+1.94%) |
Mar 02, 2023 | 88.09 | 89.31 | 87.72 | 89.06 | 442,935 | +0.31(+0.35%) |
Mar 01, 2023 | 87.82 | 89.45 | 87.28 | 88.75 | 455,041 | +1.17(+1.33%) |
Feb 28, 2023 | 87.07 | 88.15 | 86.65 | 87.58 | 501,216 | +0.68(+0.78%) |
Feb 27, 2023 | 88.00 | 88.08 | 86.20 | 86.90 | 606,675 | -0.52(-0.60%) |
Feb 24, 2023 | 86.88 | 87.90 | 86.04 | 87.42 | 398,544 | -0.46(-0.53%) |
Feb 23, 2023 | 88.94 | 89.45 | 87.43 | 87.88 | 464,367 | -0.30(-0.35%) |
Feb 22, 2023 | 87.70 | 89.08 | 87.63 | 88.19 | 398,333 | +0.65(+0.74%) |
Feb 21, 2023 | 88.75 | 89.36 | 87.46 | 87.54 | 426,806 | -1.96(-2.19%) |
Feb 17, 2023 | 89.96 | 90.97 | 89.11 | 89.50 | 570,883 | -0.38(-0.43%) |
Feb 16, 2023 | 89.00 | 90.90 | 88.80 | 89.89 | 486,055 | -0.71(-0.78%) |
Feb 15, 2023 | 89.96 | 90.96 | 89.32 | 90.59 | 460,927 | +0.07(+0.08%) |
Feb 14, 2023 | 89.77 | 90.67 | 88.67 | 90.52 | 771,295 | +0.55(+0.61%) |
Feb 13, 2023 | 88.34 | 90.53 | 87.62 | 89.98 | 857,052 | +1.69(+1.92%) |
Feb 10, 2023 | 88.35 | 89.20 | 84.99 | 88.28 | 2,047,242 | -10.70(-10.81%) |
Feb 09, 2023 | 100.75 | 101.27 | 98.77 | 98.99 | 272,896 | -1.17(-1.17%) |
Feb 08, 2023 | 100.53 | 101.22 | 99.54 | 100.16 | 460,347 | -1.35(-1.33%) |
Feb 07, 2023 | 101.56 | 101.88 | 99.74 | 101.51 | 489,797 | -0.33(-0.33%) |
Feb 06, 2023 | 102.62 | 103.05 | 101.00 | 101.84 | 448,026 | -1.48(-1.43%) |
Feb 03, 2023 | 103.08 | 104.27 | 102.60 | 103.32 | 568,207 | -0.32(-0.31%) |
Feb 02, 2023 | 102.71 | 103.82 | 101.85 | 103.64 | 712,408 | +1.75(+1.72%) |
Feb 01, 2023 | 98.52 | 102.26 | 97.29 | 101.89 | 804,724 | +3.37(+3.42%) |
Jan 31, 2023 | 96.26 | 98.64 | 92.00 | 98.52 | 1,152,817 | +0.31(+0.32%) |
Jan 30, 2023 | 99.23 | 100.43 | 97.26 | 98.21 | 1,078,568 | -1.46(-1.46%) |
Jan 27, 2023 | 98.44 | 100.25 | 98.18 | 99.66 | 508,340 | +1.29(+1.31%) |
Jan 26, 2023 | 97.30 | 98.44 | 96.40 | 98.37 | 492,826 | +1.83(+1.89%) |
Jan 25, 2023 | 95.11 | 96.66 | 94.64 | 96.55 | 373,904 | +0.69(+0.72%) |
Jan 24, 2023 | 93.22 | 96.28 | 79.57 | 95.85 | 358,532 | +1.52(+1.61%) |
Jan 23, 2023 | 92.88 | 94.56 | 92.48 | 94.34 | 409,955 | +1.93(+2.08%) |
Jan 20, 2023 | 90.18 | 92.41 | 89.57 | 92.41 | 370,690 | +2.64(+2.94%) |
Jan 19, 2023 | 90.72 | 90.72 | 89.16 | 89.77 | 382,442 | -1.42(-1.55%) |
Jan 18, 2023 | 92.47 | 92.63 | 90.59 | 91.19 | 551,703 | -0.72(-0.79%) |
Jan 17, 2023 | 92.83 | 93.31 | 91.64 | 91.91 | 340,184 | -0.72(-0.78%) |
Jan 13, 2023 | 92.73 | 93.40 | 92.19 | 92.64 | 325,374 | -0.56(-0.60%) |
Jan 12, 2023 | 92.61 | 94.11 | 91.46 | 93.19 | 490,978 | +1.55(+1.70%) |
Jan 11, 2023 | 91.32 | 91.80 | 90.29 | 91.64 | 363,848 | +0.99(+1.09%) |
Jan 10, 2023 | 88.95 | 90.72 | 88.53 | 90.65 | 321,549 | +1.33(+1.49%) |
Jan 09, 2023 | 90.38 | 90.90 | 89.32 | 89.32 | 503,162 | -1.21(-1.34%) |
Jan 06, 2023 | 88.82 | 91.09 | 88.60 | 90.53 | 365,810 | +2.70(+3.07%) |
Jan 05, 2023 | 86.64 | 87.84 | 85.59 | 87.84 | 565,688 | +0.63(+0.72%) |
Jan 04, 2023 | 87.13 | 88.39 | 86.79 | 87.21 | 485,326 | +0.55(+0.63%) |