Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 88.44 | 88.83 | 88.31 | 88.65 | 1,754,295 | +0.40(+0.46%) |
Mar 30, 2023 | 87.71 | 88.24 | 87.61 | 88.24 | 3,402,063 | +1.34(+1.54%) |
Mar 29, 2023 | 86.92 | 87.07 | 86.54 | 86.90 | 4,320,098 | -0.73(-0.84%) |
Mar 28, 2023 | 86.66 | 87.75 | 86.49 | 87.64 | 3,591,343 | +0.65(+0.74%) |
Mar 27, 2023 | 85.79 | 87.29 | 85.67 | 86.99 | 6,604,539 | +6.45(+8.00%) |
Mar 24, 2023 | 80.16 | 80.65 | 79.71 | 80.54 | 2,321,788 | +1.04(+1.31%) |
Mar 23, 2023 | 79.68 | 79.99 | 79.13 | 79.50 | 2,711,567 | +0.53(+0.67%) |
Mar 22, 2023 | 79.91 | 80.34 | 78.97 | 78.97 | 3,565,139 | -1.65(-2.04%) |
Mar 21, 2023 | 80.59 | 80.74 | 80.13 | 80.62 | 1,900,939 | +0.23(+0.29%) |
Mar 20, 2023 | 79.81 | 80.40 | 79.53 | 80.39 | 2,715,800 | +1.19(+1.51%) |
Mar 17, 2023 | 79.74 | 80.05 | 78.88 | 79.20 | 2,465,014 | -0.57(-0.71%) |
Mar 16, 2023 | 79.25 | 79.86 | 78.82 | 79.76 | 2,300,491 | +0.66(+0.83%) |
Mar 15, 2023 | 78.31 | 79.40 | 78.31 | 79.11 | 3,258,290 | +0.01(+0.01%) |
Mar 14, 2023 | 78.86 | 79.16 | 78.45 | 79.10 | 2,316,682 | +0.46(+0.59%) |
Mar 13, 2023 | 78.43 | 79.43 | 78.42 | 78.64 | 2,984,321 | +0.91(+1.17%) |
Mar 10, 2023 | 77.72 | 78.20 | 77.41 | 77.73 | 2,563,814 | +0.62(+0.80%) |
Mar 09, 2023 | 77.82 | 77.94 | 77.07 | 77.11 | 1,768,286 | +0.23(+0.30%) |
Mar 08, 2023 | 77.21 | 77.46 | 76.71 | 76.88 | 1,726,543 | -0.64(-0.82%) |
Mar 07, 2023 | 78.47 | 78.51 | 77.23 | 77.52 | 1,914,032 | -0.87(-1.11%) |
Mar 06, 2023 | 78.44 | 79.03 | 78.19 | 78.39 | 2,183,912 | +0.22(+0.28%) |
Mar 03, 2023 | 78.14 | 78.35 | 77.97 | 78.17 | 1,701,296 | -0.41(-0.52%) |
Mar 02, 2023 | 77.55 | 78.69 | 77.44 | 78.57 | 2,144,961 | +1.20(+1.55%) |
Mar 01, 2023 | 77.79 | 77.99 | 77.22 | 77.37 | 2,398,974 | -0.28(-0.36%) |
Feb 28, 2023 | 78.59 | 78.63 | 77.64 | 77.65 | 2,111,707 | -1.32(-1.67%) |
Feb 27, 2023 | 79.54 | 79.55 | 78.87 | 78.97 | 1,541,004 | -0.06(-0.08%) |
Feb 24, 2023 | 79.68 | 79.71 | 78.81 | 79.03 | 1,405,168 | -0.85(-1.06%) |
Feb 23, 2023 | 79.90 | 80.10 | 79.25 | 79.88 | 1,826,120 | -0.13(-0.16%) |
Feb 22, 2023 | 80.87 | 80.89 | 79.91 | 80.01 | 1,563,204 | -0.07(-0.09%) |
Feb 21, 2023 | 80.23 | 80.51 | 79.98 | 80.09 | 1,173,289 | -0.27(-0.33%) |
Feb 17, 2023 | 79.16 | 80.43 | 79.10 | 80.36 | 2,662,724 | +1.01(+1.27%) |
Feb 16, 2023 | 79.28 | 79.72 | 79.03 | 79.35 | 1,686,212 | -1.13(-1.40%) |
Feb 15, 2023 | 80.65 | 80.71 | 80.25 | 80.47 | 2,234,179 | -0.34(-0.42%) |
Feb 14, 2023 | 80.98 | 81.32 | 80.46 | 80.82 | 1,846,672 | +0.06(+0.07%) |
Feb 13, 2023 | 80.14 | 80.79 | 80.14 | 80.76 | 1,388,282 | +0.93(+1.17%) |
Feb 10, 2023 | 79.63 | 79.87 | 79.33 | 79.83 | 1,394,805 | +0.16(+0.20%) |
Feb 09, 2023 | 80.91 | 81.05 | 79.58 | 79.67 | 1,480,117 | -0.54(-0.67%) |
Feb 08, 2023 | 80.27 | 80.69 | 80.09 | 80.21 | 1,883,291 | +0.51(+0.64%) |
Feb 07, 2023 | 79.13 | 79.81 | 79.02 | 79.70 | 3,668,964 | +0.80(+1.02%) |
Feb 06, 2023 | 78.99 | 79.11 | 78.58 | 78.90 | 2,308,413 | -0.35(-0.44%) |
Feb 03, 2023 | 79.46 | 80.02 | 79.00 | 79.25 | 4,215,574 | -0.23(-0.29%) |
Feb 02, 2023 | 79.92 | 79.93 | 79.01 | 79.48 | 3,189,547 | -1.97(-2.41%) |
Feb 01, 2023 | 81.42 | 81.77 | 80.19 | 81.44 | 3,380,259 | -2.21(-2.64%) |
Jan 31, 2023 | 82.67 | 83.66 | 82.34 | 83.65 | 2,906,838 | +0.90(+1.09%) |
Jan 30, 2023 | 83.14 | 83.45 | 82.58 | 82.75 | 2,377,536 | +0.14(+0.17%) |
Jan 27, 2023 | 82.47 | 83.07 | 82.40 | 82.61 | 1,843,852 | -0.32(-0.39%) |
Jan 26, 2023 | 83.98 | 84.08 | 82.54 | 82.93 | 2,898,318 | -2.74(-3.20%) |
Jan 25, 2023 | 85.07 | 85.71 | 85.05 | 85.67 | 2,468,852 | +0.73(+0.86%) |
Jan 24, 2023 | 84.64 | 85.04 | 80.31 | 84.94 | 2,941,892 | -0.18(-0.21%) |
Jan 23, 2023 | 84.74 | 85.40 | 84.72 | 85.12 | 2,610,650 | +0.13(+0.15%) |
Jan 20, 2023 | 84.91 | 85.00 | 84.27 | 84.99 | 1,559,579 | -0.15(-0.17%) |
Jan 19, 2023 | 84.99 | 85.25 | 84.95 | 85.14 | 1,375,559 | +0.06(+0.08%) |
Jan 18, 2023 | 86.07 | 86.08 | 85.04 | 85.07 | 2,345,717 | -0.20(-0.24%) |
Jan 17, 2023 | 86.02 | 86.06 | 85.19 | 85.28 | 2,533,092 | +1.22(+1.45%) |
Jan 13, 2023 | 83.72 | 84.27 | 83.67 | 84.06 | 2,080,256 | +0.46(+0.55%) |
Jan 12, 2023 | 83.12 | 83.88 | 82.77 | 83.60 | 1,988,556 | +0.08(+0.10%) |
Jan 11, 2023 | 83.92 | 83.97 | 83.24 | 83.51 | 2,305,217 | +0.03(+0.03%) |
Jan 10, 2023 | 83.29 | 83.84 | 82.93 | 83.48 | 2,296,762 | +0.45(+0.54%) |
Jan 09, 2023 | 85.84 | 86.06 | 82.87 | 83.03 | 5,578,094 | -2.16(-2.54%) |
Jan 06, 2023 | 84.11 | 85.32 | 83.79 | 85.19 | 1,767,161 | +1.38(+1.64%) |
Jan 05, 2023 | 84.06 | 84.22 | 83.57 | 83.82 | 1,496,618 | -0.96(-1.13%) |
Jan 04, 2023 | 85.85 | 85.88 | 84.49 | 84.78 | 2,302,354 | -0.34(-0.40%) |