Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.26 | 88.16 | 86.18 | 87.77 | 507,167 | +1.20(+1.38%) |
Mar 30, 2023 | 87.20 | 87.73 | 85.95 | 86.57 | 362,081 | +0.93(+1.09%) |
Mar 29, 2023 | 84.19 | 86.46 | 82.80 | 85.64 | 531,762 | +3.31(+4.02%) |
Mar 28, 2023 | 82.95 | 83.25 | 81.09 | 82.33 | 382,237 | -0.92(-1.11%) |
Mar 27, 2023 | 85.19 | 85.84 | 83.00 | 83.25 | 380,899 | -0.89(-1.06%) |
Mar 24, 2023 | 83.95 | 84.81 | 82.82 | 84.15 | 657,856 | -1.09(-1.28%) |
Mar 23, 2023 | 84.67 | 86.98 | 83.68 | 85.24 | 530,876 | +2.24(+2.70%) |
Mar 22, 2023 | 85.70 | 87.41 | 82.92 | 83.00 | 504,596 | -3.01(-3.50%) |
Mar 21, 2023 | 87.34 | 88.51 | 85.31 | 86.01 | 605,910 | -0.60(-0.70%) |
Mar 20, 2023 | 86.46 | 87.44 | 85.78 | 86.61 | 632,060 | +0.47(+0.54%) |
Mar 17, 2023 | 89.58 | 89.62 | 85.89 | 86.15 | 1,448,734 | -3.64(-4.06%) |
Mar 16, 2023 | 85.07 | 90.24 | 84.26 | 89.79 | 753,163 | +3.58(+4.15%) |
Mar 15, 2023 | 85.84 | 86.61 | 84.14 | 86.22 | 679,168 | -1.93(-2.19%) |
Mar 14, 2023 | 88.73 | 90.16 | 87.05 | 88.15 | 696,465 | +1.97(+2.29%) |
Mar 13, 2023 | 85.31 | 87.38 | 84.42 | 86.18 | 541,917 | -0.47(-0.54%) |
Mar 10, 2023 | 89.46 | 90.25 | 85.89 | 86.64 | 686,801 | -2.69(-3.02%) |
Mar 09, 2023 | 91.91 | 93.56 | 89.16 | 89.34 | 498,198 | -2.83(-3.07%) |
Mar 08, 2023 | 90.55 | 92.48 | 90.55 | 92.17 | 681,763 | +1.91(+2.12%) |
Mar 07, 2023 | 91.93 | 92.85 | 90.01 | 90.26 | 673,254 | -1.93(-2.09%) |
Mar 06, 2023 | 96.13 | 96.86 | 91.71 | 92.19 | 616,520 | -3.42(-3.57%) |
Mar 03, 2023 | 94.47 | 95.90 | 92.63 | 95.61 | 591,450 | +1.92(+2.05%) |
Mar 02, 2023 | 91.67 | 94.36 | 90.56 | 93.68 | 472,021 | +0.04(+0.04%) |
Mar 01, 2023 | 95.99 | 96.37 | 93.55 | 93.64 | 665,152 | -2.36(-2.46%) |
Feb 28, 2023 | 94.61 | 98.90 | 94.43 | 96.00 | 1,390,677 | +4.70(+5.15%) |
Feb 27, 2023 | 92.03 | 92.77 | 90.55 | 91.30 | 747,516 | +0.65(+0.72%) |
Feb 24, 2023 | 90.01 | 91.78 | 89.36 | 90.64 | 631,426 | -1.46(-1.58%) |
Feb 23, 2023 | 93.13 | 93.17 | 90.56 | 92.10 | 699,832 | +1.39(+1.54%) |
Feb 22, 2023 | 91.24 | 91.94 | 89.30 | 90.71 | 970,242 | +0.09(+0.10%) |
Feb 21, 2023 | 92.30 | 93.34 | 90.35 | 90.62 | 773,116 | -3.49(-3.71%) |
Feb 17, 2023 | 96.40 | 96.83 | 92.66 | 94.11 | 851,624 | -2.95(-3.04%) |
Feb 16, 2023 | 97.52 | 98.59 | 96.53 | 97.06 | 693,991 | -2.04(-2.05%) |
Feb 15, 2023 | 97.52 | 99.38 | 96.92 | 99.09 | 655,226 | +0.65(+0.66%) |
Feb 14, 2023 | 96.77 | 99.54 | 95.23 | 98.44 | 554,739 | +0.10(+0.10%) |
Feb 13, 2023 | 98.08 | 98.78 | 94.62 | 98.34 | 809,121 | -1.29(-1.30%) |
Feb 10, 2023 | 99.70 | 100.01 | 97.98 | 99.64 | 491,964 | -1.00(-0.99%) |
Feb 09, 2023 | 104.45 | 104.94 | 100.15 | 100.64 | 641,425 | -2.21(-2.15%) |
Feb 08, 2023 | 104.81 | 105.67 | 102.52 | 102.85 | 471,953 | -2.91(-2.75%) |
Feb 07, 2023 | 104.26 | 105.98 | 102.27 | 105.75 | 595,236 | +2.07(+2.00%) |
Feb 06, 2023 | 104.59 | 105.28 | 101.94 | 103.68 | 521,794 | -4.26(-3.94%) |
Feb 03, 2023 | 108.67 | 111.15 | 107.66 | 107.94 | 556,756 | -3.69(-3.30%) |
Feb 02, 2023 | 109.58 | 112.79 | 108.96 | 111.62 | 545,575 | +3.85(+3.58%) |
Feb 01, 2023 | 101.49 | 108.94 | 101.08 | 107.77 | 842,322 | +6.67(+6.60%) |
Jan 31, 2023 | 97.42 | 101.14 | 96.58 | 101.10 | 776,658 | +3.65(+3.74%) |
Jan 30, 2023 | 101.70 | 102.41 | 96.91 | 97.45 | 761,286 | -6.53(-6.28%) |
Jan 27, 2023 | 103.41 | 105.00 | 102.20 | 103.99 | 605,766 | -1.49(-1.41%) |
Jan 26, 2023 | 103.83 | 105.63 | 101.63 | 105.48 | 624,399 | +3.00(+2.93%) |
Jan 25, 2023 | 99.58 | 102.82 | 98.86 | 102.47 | 392,856 | +0.41(+0.40%) |
Jan 24, 2023 | 102.38 | 104.05 | 101.47 | 102.07 | 539,399 | -2.09(-2.01%) |
Jan 23, 2023 | 98.51 | 104.44 | 98.30 | 104.16 | 900,730 | +5.72(+5.81%) |
Jan 20, 2023 | 96.22 | 98.78 | 95.15 | 98.44 | 685,099 | +3.98(+4.22%) |
Jan 19, 2023 | 96.29 | 96.83 | 93.46 | 94.46 | 913,436 | -3.33(-3.41%) |
Jan 18, 2023 | 99.82 | 101.19 | 97.67 | 97.79 | 700,830 | -0.87(-0.88%) |
Jan 17, 2023 | 98.84 | 99.14 | 96.85 | 98.66 | 529,928 | -0.86(-0.86%) |
Jan 13, 2023 | 97.08 | 99.65 | 97.01 | 99.52 | 523,965 | +1.33(+1.36%) |
Jan 12, 2023 | 98.49 | 98.49 | 95.54 | 98.19 | 888,096 | +0.46(+0.48%) |
Jan 11, 2023 | 96.69 | 97.77 | 94.62 | 97.72 | 967,969 | +0.20(+0.20%) |
Jan 10, 2023 | 97.04 | 98.56 | 95.67 | 97.52 | 643,884 | +0.30(+0.30%) |
Jan 09, 2023 | 97.82 | 98.42 | 95.17 | 97.23 | 811,834 | +0.92(+0.95%) |
Jan 06, 2023 | 90.07 | 97.46 | 89.02 | 96.31 | 1,017,354 | +7.76(+8.76%) |
Jan 05, 2023 | 88.48 | 89.05 | 86.44 | 88.55 | 691,269 | +0.06(+0.07%) |
Jan 04, 2023 | 84.73 | 89.27 | 84.33 | 88.49 | 765,322 | +4.83(+5.78%) |