Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.97 | 88.90 | 86.77 | 88.78 | 1,485,752 | +2.53(+2.93%) |
Mar 30, 2023 | 87.17 | 87.91 | 86.11 | 86.25 | 1,723,222 | -0.21(-0.24%) |
Mar 29, 2023 | 87.49 | 87.65 | 85.61 | 86.46 | 1,739,928 | +0.16(+0.19%) |
Mar 28, 2023 | 85.63 | 86.95 | 85.61 | 86.30 | 1,648,873 | +0.87(+1.02%) |
Mar 27, 2023 | 85.30 | 86.45 | 84.52 | 85.43 | 2,000,843 | +0.97(+1.15%) |
Mar 24, 2023 | 83.04 | 84.86 | 81.92 | 84.46 | 2,102,128 | +0.15(+0.18%) |
Mar 23, 2023 | 84.74 | 86.77 | 83.25 | 84.31 | 1,924,587 | +0.49(+0.58%) |
Mar 22, 2023 | 83.93 | 86.29 | 83.80 | 83.82 | 2,069,421 | -0.41(-0.49%) |
Mar 21, 2023 | 83.51 | 85.00 | 83.43 | 84.23 | 1,677,433 | +2.21(+2.69%) |
Mar 20, 2023 | 81.19 | 83.17 | 81.19 | 82.02 | 2,077,898 | +1.93(+2.41%) |
Mar 17, 2023 | 81.64 | 82.19 | 79.35 | 80.09 | 3,866,066 | -2.30(-2.79%) |
Mar 16, 2023 | 79.07 | 83.11 | 78.53 | 82.39 | 2,475,336 | +2.86(+3.60%) |
Mar 15, 2023 | 79.58 | 82.07 | 78.47 | 79.53 | 2,659,807 | -1.52(-1.88%) |
Mar 14, 2023 | 82.22 | 82.74 | 80.34 | 81.05 | 2,517,829 | +1.21(+1.52%) |
Mar 13, 2023 | 80.13 | 81.46 | 79.17 | 79.84 | 2,834,332 | -1.80(-2.20%) |
Mar 10, 2023 | 83.90 | 84.03 | 80.90 | 81.64 | 3,126,251 | -2.17(-2.59%) |
Mar 09, 2023 | 86.13 | 86.79 | 83.70 | 83.81 | 1,820,819 | -2.38(-2.76%) |
Mar 08, 2023 | 86.93 | 86.93 | 85.03 | 86.19 | 2,122,479 | -0.01(-0.01%) |
Mar 07, 2023 | 87.10 | 87.97 | 86.07 | 86.20 | 2,130,162 | -1.09(-1.25%) |
Mar 06, 2023 | 89.20 | 90.21 | 87.20 | 87.29 | 2,130,395 | -1.89(-2.12%) |
Mar 03, 2023 | 87.51 | 89.41 | 87.01 | 89.18 | 1,961,116 | +2.48(+2.86%) |
Mar 02, 2023 | 84.74 | 87.25 | 83.51 | 86.70 | 2,407,866 | +0.94(+1.10%) |
Mar 01, 2023 | 84.98 | 85.78 | 82.95 | 85.76 | 2,331,182 | +0.98(+1.16%) |
Feb 28, 2023 | 80.56 | 86.26 | 80.50 | 84.78 | 3,372,286 | +3.29(+4.04%) |
Feb 27, 2023 | 81.36 | 82.79 | 80.77 | 81.49 | 1,876,097 | +1.43(+1.79%) |
Feb 24, 2023 | 78.48 | 80.31 | 78.24 | 80.06 | 1,131,872 | +0.05(+0.06%) |
Feb 23, 2023 | 79.28 | 80.17 | 78.18 | 80.01 | 1,299,949 | +1.47(+1.87%) |
Feb 22, 2023 | 77.09 | 78.83 | 77.05 | 78.54 | 1,336,510 | +1.77(+2.31%) |
Feb 21, 2023 | 79.61 | 80.00 | 76.69 | 76.77 | 2,353,911 | -4.71(-5.78%) |
Feb 17, 2023 | 81.95 | 81.95 | 80.27 | 81.48 | 1,326,574 | -1.02(-1.24%) |
Feb 16, 2023 | 81.73 | 83.33 | 80.82 | 82.50 | 985,939 | -1.28(-1.53%) |
Feb 15, 2023 | 81.68 | 83.89 | 81.30 | 83.78 | 1,225,935 | +1.50(+1.82%) |
Feb 14, 2023 | 81.00 | 82.42 | 80.14 | 82.28 | 1,299,988 | +0.56(+0.69%) |
Feb 13, 2023 | 80.67 | 81.85 | 79.82 | 81.72 | 1,438,545 | +1.40(+1.74%) |
Feb 10, 2023 | 79.75 | 80.90 | 79.04 | 80.32 | 1,213,314 | +0.01(+0.01%) |
Feb 09, 2023 | 82.92 | 83.41 | 80.15 | 80.31 | 1,619,115 | -1.39(-1.70%) |
Feb 08, 2023 | 81.26 | 81.96 | 80.44 | 81.70 | 1,285,185 | -0.17(-0.21%) |
Feb 07, 2023 | 80.79 | 82.14 | 80.39 | 81.87 | 1,531,915 | -0.08(-0.10%) |
Feb 06, 2023 | 80.92 | 82.44 | 80.67 | 81.95 | 1,544,344 | -0.15(-0.18%) |
Feb 03, 2023 | 82.70 | 83.09 | 81.31 | 82.10 | 2,118,665 | -2.14(-2.54%) |
Feb 02, 2023 | 82.67 | 85.40 | 81.90 | 84.24 | 2,351,441 | +2.70(+3.31%) |
Feb 01, 2023 | 79.50 | 82.28 | 78.62 | 81.54 | 1,780,123 | +1.84(+2.31%) |
Jan 31, 2023 | 77.70 | 79.98 | 76.98 | 79.70 | 2,327,641 | +2.98(+3.88%) |
Jan 30, 2023 | 76.39 | 77.76 | 76.39 | 76.72 | 1,282,768 | -0.61(-0.79%) |
Jan 27, 2023 | 75.50 | 77.47 | 75.28 | 77.33 | 1,291,747 | +1.65(+2.18%) |
Jan 26, 2023 | 73.97 | 75.79 | 73.90 | 75.68 | 1,950,636 | +2.16(+2.94%) |
Jan 25, 2023 | 71.09 | 73.58 | 70.63 | 73.52 | 826,615 | +1.41(+1.96%) |
Jan 24, 2023 | 72.60 | 73.25 | 71.60 | 72.11 | 795,408 | -0.35(-0.48%) |
Jan 23, 2023 | 71.11 | 72.66 | 71.06 | 72.46 | 1,040,453 | +1.48(+2.09%) |
Jan 20, 2023 | 69.59 | 71.02 | 68.94 | 70.98 | 1,144,342 | +1.48(+2.13%) |
Jan 19, 2023 | 70.73 | 71.20 | 69.39 | 69.50 | 1,317,027 | -2.19(-3.05%) |
Jan 18, 2023 | 72.31 | 73.19 | 71.25 | 71.69 | 1,480,311 | -0.05(-0.07%) |
Jan 17, 2023 | 71.47 | 72.29 | 71.34 | 71.74 | 1,110,358 | -0.19(-0.26%) |
Jan 13, 2023 | 68.15 | 72.02 | 67.60 | 71.93 | 2,034,281 | +1.71(+2.44%) |
Jan 12, 2023 | 69.60 | 70.25 | 68.02 | 70.22 | 1,939,173 | +1.44(+2.09%) |
Jan 11, 2023 | 68.68 | 69.53 | 68.13 | 68.78 | 1,554,482 | +1.44(+2.14%) |
Jan 10, 2023 | 66.39 | 67.48 | 65.88 | 67.34 | 916,795 | +0.29(+0.43%) |
Jan 09, 2023 | 68.00 | 68.08 | 66.66 | 67.05 | 1,174,521 | -0.19(-0.28%) |
Jan 06, 2023 | 66.85 | 67.54 | 65.92 | 67.24 | 1,499,327 | +0.73(+1.10%) |
Jan 05, 2023 | 65.82 | 66.64 | 64.61 | 66.51 | 1,436,809 | -0.16(-0.24%) |
Jan 04, 2023 | 66.25 | 66.74 | 65.33 | 66.67 | 2,037,281 | +1.32(+2.02%) |