Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.60 | 87.21 | 86.07 | 87.10 | 190,405 | +1.04(+1.21%) |
Mar 30, 2023 | 85.73 | 86.61 | 85.34 | 86.06 | 111,236 | +0.63(+0.73%) |
Mar 29, 2023 | 85.10 | 85.99 | 85.10 | 85.43 | 177,158 | +0.63(+0.74%) |
Mar 28, 2023 | 84.37 | 85.85 | 84.37 | 84.80 | 133,487 | -0.09(-0.10%) |
Mar 27, 2023 | 85.56 | 85.86 | 84.71 | 84.89 | 121,990 | +0.00(+0.00%) |
Mar 24, 2023 | 82.20 | 85.02 | 81.97 | 84.89 | 167,914 | +2.77(+3.38%) |
Mar 23, 2023 | 82.36 | 82.82 | 81.33 | 82.12 | 240,890 | -0.14(-0.17%) |
Mar 22, 2023 | 83.63 | 84.54 | 82.16 | 82.26 | 204,088 | -1.29(-1.55%) |
Mar 21, 2023 | 86.66 | 86.92 | 82.51 | 83.55 | 222,880 | -2.64(-3.06%) |
Mar 20, 2023 | 85.48 | 86.89 | 85.48 | 86.19 | 188,245 | +1.20(+1.41%) |
Mar 17, 2023 | 86.02 | 86.70 | 84.49 | 84.99 | 681,449 | -1.45(-1.68%) |
Mar 16, 2023 | 84.95 | 86.69 | 84.95 | 86.44 | 175,730 | +0.80(+0.94%) |
Mar 15, 2023 | 84.18 | 86.06 | 84.13 | 85.64 | 164,063 | +0.66(+0.77%) |
Mar 14, 2023 | 84.72 | 85.45 | 83.95 | 84.98 | 153,851 | +1.68(+2.01%) |
Mar 13, 2023 | 83.06 | 85.22 | 83.06 | 83.31 | 172,010 | +0.27(+0.33%) |
Mar 10, 2023 | 84.21 | 84.40 | 82.19 | 83.03 | 166,350 | -1.02(-1.21%) |
Mar 09, 2023 | 85.02 | 85.21 | 83.79 | 84.05 | 130,794 | -0.67(-0.79%) |
Mar 08, 2023 | 83.45 | 84.81 | 82.62 | 84.72 | 113,170 | +0.94(+1.12%) |
Mar 07, 2023 | 84.60 | 84.69 | 83.48 | 83.78 | 123,835 | -0.28(-0.34%) |
Mar 06, 2023 | 85.01 | 85.21 | 83.01 | 84.06 | 224,941 | -1.38(-1.62%) |
Mar 03, 2023 | 83.90 | 85.48 | 82.78 | 85.44 | 180,131 | +2.41(+2.90%) |
Mar 02, 2023 | 84.76 | 84.92 | 80.85 | 83.03 | 303,482 | -2.13(-2.50%) |
Mar 01, 2023 | 86.70 | 86.75 | 84.91 | 85.16 | 196,024 | -2.34(-2.68%) |
Feb 28, 2023 | 87.79 | 88.67 | 87.37 | 87.50 | 307,203 | -0.66(-0.74%) |
Feb 27, 2023 | 89.99 | 91.49 | 88.05 | 88.16 | 133,692 | -1.32(-1.48%) |
Feb 24, 2023 | 89.43 | 89.60 | 88.63 | 89.48 | 99,371 | -0.61(-0.67%) |
Feb 23, 2023 | 91.33 | 92.14 | 89.14 | 90.09 | 113,689 | -1.21(-1.32%) |
Feb 22, 2023 | 91.72 | 92.66 | 90.91 | 91.29 | 151,492 | +0.00(+0.00%) |
Feb 21, 2023 | 91.80 | 91.80 | 90.91 | 91.29 | 100,687 | -1.08(-1.17%) |
Feb 17, 2023 | 90.89 | 93.03 | 90.89 | 92.37 | 123,992 | +2.02(+2.23%) |
Feb 16, 2023 | 90.04 | 90.50 | 89.05 | 90.35 | 138,580 | -0.58(-0.63%) |
Feb 15, 2023 | 90.84 | 91.45 | 90.63 | 90.93 | 107,360 | -0.39(-0.43%) |
Feb 14, 2023 | 92.37 | 92.44 | 90.96 | 91.32 | 89,876 | -1.26(-1.36%) |
Feb 13, 2023 | 91.41 | 92.64 | 91.29 | 92.58 | 144,175 | +1.30(+1.42%) |
Feb 10, 2023 | 90.65 | 91.58 | 90.38 | 91.28 | 106,506 | +1.00(+1.10%) |
Feb 09, 2023 | 92.37 | 92.86 | 90.00 | 90.28 | 115,368 | -1.83(-1.99%) |
Feb 08, 2023 | 93.78 | 94.21 | 91.95 | 92.12 | 124,135 | -2.29(-2.43%) |
Feb 07, 2023 | 94.91 | 94.91 | 92.47 | 94.41 | 128,723 | -1.10(-1.15%) |
Feb 06, 2023 | 95.61 | 95.61 | 94.44 | 95.51 | 138,269 | -0.01(-0.01%) |
Feb 03, 2023 | 96.04 | 96.28 | 94.46 | 95.52 | 186,794 | -0.83(-0.86%) |
Feb 02, 2023 | 95.13 | 96.77 | 95.13 | 96.35 | 162,503 | +1.74(+1.84%) |
Feb 01, 2023 | 91.52 | 95.17 | 91.23 | 94.62 | 227,568 | +2.74(+2.98%) |
Jan 31, 2023 | 90.99 | 92.78 | 90.37 | 91.87 | 820,582 | +1.35(+1.49%) |
Jan 30, 2023 | 92.36 | 92.67 | 90.22 | 90.53 | 170,712 | -2.34(-2.52%) |
Jan 27, 2023 | 92.72 | 93.54 | 92.33 | 92.87 | 137,064 | +0.20(+0.21%) |
Jan 26, 2023 | 93.52 | 93.92 | 92.39 | 92.67 | 118,150 | -1.08(-1.16%) |
Jan 25, 2023 | 93.16 | 93.78 | 92.48 | 93.76 | 157,387 | -0.13(-0.14%) |
Jan 24, 2023 | 91.25 | 93.97 | 91.08 | 93.88 | 141,671 | +2.31(+2.53%) |
Jan 23, 2023 | 90.44 | 92.35 | 89.42 | 91.57 | 146,890 | +0.80(+0.88%) |
Jan 20, 2023 | 91.02 | 91.02 | 89.24 | 90.77 | 200,643 | +0.16(+0.17%) |
Jan 19, 2023 | 92.03 | 92.18 | 90.59 | 90.62 | 141,217 | -1.33(-1.44%) |
Jan 18, 2023 | 93.92 | 93.92 | 91.13 | 91.94 | 124,327 | -1.75(-1.86%) |
Jan 17, 2023 | 93.45 | 94.13 | 92.63 | 93.69 | 148,485 | +0.54(+0.58%) |
Jan 13, 2023 | 92.78 | 93.42 | 91.96 | 93.15 | 130,790 | +0.21(+0.23%) |
Jan 12, 2023 | 93.21 | 93.53 | 92.51 | 92.94 | 127,768 | -0.04(-0.04%) |
Jan 11, 2023 | 92.40 | 93.56 | 92.23 | 92.98 | 97,119 | +0.41(+0.44%) |
Jan 10, 2023 | 90.99 | 92.82 | 90.33 | 92.57 | 164,671 | +1.58(+1.74%) |
Jan 09, 2023 | 92.44 | 93.24 | 90.95 | 90.99 | 131,497 | -1.36(-1.47%) |
Jan 06, 2023 | 91.73 | 93.03 | 91.73 | 92.34 | 106,475 | +1.69(+1.86%) |
Jan 05, 2023 | 92.34 | 93.20 | 90.64 | 90.65 | 157,889 | -3.25(-3.46%) |
Jan 04, 2023 | 93.38 | 95.12 | 93.36 | 93.90 | 186,052 | +1.08(+1.17%) |