Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.93 | 80.59 | 77.69 | 80.41 | 466,548 | +3.03(+3.92%) |
Mar 30, 2023 | 77.99 | 79.34 | 77.30 | 77.38 | 391,723 | +0.05(+0.06%) |
Mar 29, 2023 | 77.97 | 78.07 | 76.41 | 77.33 | 524,595 | +0.54(+0.70%) |
Mar 28, 2023 | 76.68 | 77.46 | 75.76 | 76.79 | 478,264 | +0.19(+0.24%) |
Mar 27, 2023 | 76.79 | 77.06 | 75.47 | 76.61 | 331,459 | +0.99(+1.31%) |
Mar 24, 2023 | 75.40 | 75.90 | 74.24 | 75.62 | 558,067 | -0.52(-0.68%) |
Mar 23, 2023 | 77.18 | 78.65 | 75.16 | 76.14 | 467,039 | -0.85(-1.11%) |
Mar 22, 2023 | 79.25 | 80.06 | 76.92 | 76.99 | 607,449 | -1.86(-2.36%) |
Mar 21, 2023 | 77.65 | 79.05 | 77.31 | 78.85 | 738,142 | +2.73(+3.58%) |
Mar 20, 2023 | 75.30 | 77.85 | 75.27 | 76.13 | 765,437 | +1.61(+2.16%) |
Mar 17, 2023 | 78.31 | 78.31 | 73.94 | 74.52 | 1,644,851 | -4.22(-5.36%) |
Mar 16, 2023 | 77.52 | 79.57 | 77.16 | 78.73 | 691,114 | +0.14(+0.17%) |
Mar 15, 2023 | 78.84 | 79.23 | 77.19 | 78.60 | 722,619 | -2.08(-2.58%) |
Mar 14, 2023 | 81.58 | 82.55 | 79.87 | 80.68 | 675,104 | +1.43(+1.81%) |
Mar 13, 2023 | 80.13 | 81.18 | 78.26 | 79.24 | 831,037 | -2.42(-2.97%) |
Mar 10, 2023 | 83.55 | 83.84 | 79.92 | 81.67 | 677,807 | -2.07(-2.47%) |
Mar 09, 2023 | 86.47 | 86.86 | 83.68 | 83.74 | 439,741 | -2.94(-3.39%) |
Mar 08, 2023 | 86.64 | 87.17 | 85.64 | 86.68 | 448,349 | +0.42(+0.49%) |
Mar 07, 2023 | 85.67 | 86.87 | 85.50 | 86.26 | 424,795 | +0.15(+0.17%) |
Mar 06, 2023 | 87.14 | 87.56 | 86.00 | 86.11 | 699,906 | -0.61(-0.70%) |
Mar 03, 2023 | 87.20 | 87.28 | 85.85 | 86.72 | 433,191 | +0.04(+0.05%) |
Mar 02, 2023 | 84.92 | 86.70 | 84.62 | 86.68 | 269,946 | +0.87(+1.02%) |
Mar 01, 2023 | 85.66 | 86.70 | 85.21 | 85.80 | 335,375 | +0.08(+0.09%) |
Feb 28, 2023 | 85.81 | 86.67 | 85.67 | 85.73 | 399,411 | -0.08(-0.09%) |
Feb 27, 2023 | 86.55 | 87.10 | 85.75 | 85.80 | 402,159 | -0.20(-0.23%) |
Feb 24, 2023 | 84.60 | 86.12 | 84.42 | 86.00 | 481,046 | -0.28(-0.33%) |
Feb 23, 2023 | 86.59 | 86.88 | 84.93 | 86.29 | 519,177 | +0.48(+0.56%) |
Feb 22, 2023 | 85.29 | 86.93 | 85.27 | 85.81 | 513,305 | +0.90(+1.06%) |
Feb 21, 2023 | 85.44 | 86.07 | 84.45 | 84.91 | 547,058 | -2.08(-2.39%) |
Feb 17, 2023 | 86.53 | 87.19 | 85.55 | 86.99 | 534,780 | +0.64(+0.75%) |
Feb 16, 2023 | 86.28 | 87.79 | 85.94 | 86.34 | 655,015 | -0.73(-0.84%) |
Feb 15, 2023 | 85.39 | 87.11 | 85.25 | 87.08 | 317,575 | +0.93(+1.08%) |
Feb 14, 2023 | 85.12 | 86.94 | 84.08 | 86.15 | 485,546 | +0.23(+0.27%) |
Feb 13, 2023 | 84.14 | 85.96 | 83.98 | 85.91 | 362,626 | +1.50(+1.78%) |
Feb 10, 2023 | 84.15 | 85.28 | 83.83 | 84.41 | 516,783 | -0.08(-0.09%) |
Feb 09, 2023 | 87.21 | 87.72 | 84.30 | 84.49 | 384,387 | -1.81(-2.09%) |
Feb 08, 2023 | 86.09 | 87.88 | 85.71 | 86.29 | 486,912 | -0.52(-0.60%) |
Feb 07, 2023 | 87.64 | 88.02 | 85.75 | 86.81 | 765,302 | -1.33(-1.51%) |
Feb 06, 2023 | 89.50 | 90.60 | 88.11 | 88.14 | 734,799 | -2.06(-2.28%) |
Feb 03, 2023 | 87.83 | 90.93 | 87.49 | 90.20 | 1,015,638 | +1.78(+2.01%) |
Feb 02, 2023 | 82.38 | 89.31 | 82.38 | 88.42 | 1,575,485 | +4.30(+5.11%) |
Feb 01, 2023 | 81.92 | 84.63 | 81.31 | 84.13 | 968,543 | +1.81(+2.19%) |
Jan 31, 2023 | 78.55 | 82.54 | 78.28 | 82.32 | 1,183,445 | +4.39(+5.64%) |
Jan 30, 2023 | 77.17 | 78.72 | 77.17 | 77.93 | 501,662 | +0.13(+0.16%) |
Jan 27, 2023 | 76.33 | 77.96 | 75.97 | 77.80 | 542,329 | +1.01(+1.31%) |
Jan 26, 2023 | 78.09 | 78.97 | 75.65 | 76.80 | 705,690 | -1.57(-2.01%) |
Jan 25, 2023 | 77.02 | 78.60 | 76.87 | 78.37 | 488,143 | +0.11(+0.14%) |
Jan 24, 2023 | 77.87 | 79.26 | 77.72 | 78.26 | 487,586 | +0.00(+0.00%) |
Jan 23, 2023 | 76.33 | 78.56 | 75.97 | 78.26 | 477,014 | +2.14(+2.81%) |
Jan 20, 2023 | 74.78 | 76.26 | 74.22 | 76.12 | 337,989 | +1.83(+2.46%) |
Jan 19, 2023 | 74.05 | 74.70 | 73.10 | 74.30 | 617,939 | -0.46(-0.61%) |
Jan 18, 2023 | 77.70 | 78.15 | 74.76 | 74.76 | 583,684 | -2.71(-3.50%) |
Jan 17, 2023 | 77.07 | 79.07 | 76.96 | 77.47 | 533,058 | +0.10(+0.13%) |
Jan 13, 2023 | 76.96 | 78.02 | 76.07 | 77.37 | 474,502 | -0.34(-0.44%) |
Jan 12, 2023 | 77.37 | 77.82 | 76.05 | 77.71 | 442,563 | +0.92(+1.19%) |
Jan 11, 2023 | 76.43 | 77.50 | 76.10 | 76.80 | 442,844 | +0.86(+1.13%) |
Jan 10, 2023 | 74.89 | 76.06 | 74.35 | 75.94 | 763,681 | +0.76(+1.01%) |
Jan 09, 2023 | 75.34 | 76.16 | 74.63 | 75.18 | 370,379 | +0.20(+0.26%) |
Jan 06, 2023 | 74.63 | 75.12 | 73.67 | 74.98 | 530,894 | +1.56(+2.13%) |
Jan 05, 2023 | 72.32 | 74.10 | 71.07 | 73.42 | 602,400 | +0.47(+0.64%) |
Jan 04, 2023 | 71.27 | 73.17 | 70.64 | 72.95 | 408,758 | +2.56(+3.63%) |