Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.25 | 84.90 | 83.23 | 84.78 | 1,090,174 | +1.33(+1.59%) |
Mar 30, 2023 | 84.78 | 85.15 | 82.30 | 83.45 | 1,075,678 | -0.30(-0.36%) |
Mar 29, 2023 | 82.80 | 83.79 | 82.62 | 83.75 | 771,799 | +2.02(+2.47%) |
Mar 28, 2023 | 81.68 | 82.51 | 81.26 | 81.73 | 558,706 | +0.06(+0.07%) |
Mar 27, 2023 | 82.25 | 82.53 | 80.72 | 81.67 | 910,604 | +1.41(+1.76%) |
Mar 24, 2023 | 78.30 | 80.27 | 77.55 | 80.25 | 1,146,571 | +0.20(+0.25%) |
Mar 23, 2023 | 80.50 | 81.77 | 79.76 | 80.05 | 1,016,540 | -0.54(-0.67%) |
Mar 22, 2023 | 83.90 | 83.90 | 80.47 | 80.59 | 1,180,034 | -3.34(-3.98%) |
Mar 21, 2023 | 83.28 | 84.49 | 83.28 | 83.93 | 957,792 | +2.85(+3.51%) |
Mar 20, 2023 | 80.22 | 81.94 | 79.76 | 81.08 | 1,297,160 | +2.46(+3.13%) |
Mar 17, 2023 | 81.53 | 81.53 | 78.23 | 78.62 | 3,758,147 | -3.74(-4.54%) |
Mar 16, 2023 | 81.14 | 83.24 | 79.69 | 82.36 | 1,174,330 | +0.97(+1.19%) |
Mar 15, 2023 | 80.50 | 81.84 | 79.77 | 81.39 | 1,992,447 | -1.60(-1.92%) |
Mar 14, 2023 | 81.91 | 83.15 | 80.32 | 82.99 | 3,024,287 | +3.91(+4.94%) |
Mar 13, 2023 | 79.86 | 81.69 | 78.44 | 79.08 | 2,640,983 | -2.61(-3.19%) |
Mar 10, 2023 | 81.68 | 84.15 | 78.44 | 81.69 | 2,731,021 | -1.91(-2.29%) |
Mar 09, 2023 | 88.31 | 88.85 | 82.99 | 83.60 | 2,082,494 | -4.98(-5.62%) |
Mar 08, 2023 | 88.08 | 88.92 | 87.80 | 88.58 | 1,000,542 | +0.21(+0.24%) |
Mar 07, 2023 | 91.05 | 91.43 | 87.15 | 88.37 | 1,895,647 | -2.57(-2.82%) |
Mar 06, 2023 | 90.70 | 91.19 | 90.19 | 90.94 | 978,015 | +0.31(+0.35%) |
Mar 03, 2023 | 89.20 | 90.71 | 88.58 | 90.63 | 838,480 | +1.94(+2.18%) |
Mar 02, 2023 | 89.21 | 89.24 | 87.74 | 88.69 | 853,768 | -1.40(-1.56%) |
Mar 01, 2023 | 89.82 | 90.70 | 89.61 | 90.09 | 823,401 | -0.81(-0.89%) |
Feb 28, 2023 | 90.01 | 91.40 | 89.54 | 90.90 | 1,344,000 | +0.97(+1.08%) |
Feb 27, 2023 | 90.22 | 90.46 | 89.38 | 89.93 | 1,091,577 | +0.79(+0.89%) |
Feb 24, 2023 | 88.41 | 89.43 | 88.09 | 89.14 | 721,967 | -0.04(-0.04%) |
Feb 23, 2023 | 89.99 | 90.59 | 88.21 | 89.18 | 751,944 | -0.49(-0.54%) |
Feb 22, 2023 | 90.08 | 90.37 | 88.89 | 89.66 | 850,328 | -0.08(-0.09%) |
Feb 21, 2023 | 90.84 | 91.52 | 89.20 | 89.74 | 818,265 | -2.54(-2.75%) |
Feb 17, 2023 | 90.96 | 92.28 | 90.58 | 92.28 | 654,280 | +0.94(+1.03%) |
Feb 16, 2023 | 91.44 | 92.06 | 90.86 | 91.33 | 705,939 | -1.27(-1.37%) |
Feb 15, 2023 | 91.85 | 92.79 | 91.82 | 92.60 | 663,781 | -0.27(-0.29%) |
Feb 14, 2023 | 94.22 | 94.22 | 92.41 | 92.87 | 969,215 | -1.64(-1.74%) |
Feb 13, 2023 | 93.25 | 94.60 | 92.74 | 94.51 | 1,036,156 | +1.17(+1.26%) |
Feb 10, 2023 | 92.34 | 93.36 | 91.86 | 93.34 | 815,274 | +0.21(+0.23%) |
Feb 09, 2023 | 94.53 | 94.80 | 93.00 | 93.13 | 949,318 | -0.52(-0.55%) |
Feb 08, 2023 | 93.60 | 95.29 | 93.33 | 93.64 | 1,086,739 | -1.20(-1.27%) |
Feb 07, 2023 | 92.43 | 95.16 | 92.23 | 94.84 | 920,597 | +1.85(+1.99%) |
Feb 06, 2023 | 92.53 | 93.35 | 92.41 | 92.99 | 790,571 | -0.68(-0.72%) |
Feb 03, 2023 | 92.58 | 94.48 | 91.94 | 93.67 | 1,083,879 | +0.08(+0.08%) |
Feb 02, 2023 | 93.50 | 94.72 | 92.14 | 93.59 | 1,110,456 | +1.28(+1.39%) |
Feb 01, 2023 | 91.90 | 93.42 | 90.98 | 92.32 | 1,756,346 | -0.21(-0.23%) |
Jan 31, 2023 | 90.96 | 92.56 | 90.16 | 92.53 | 1,250,467 | +1.52(+1.67%) |
Jan 30, 2023 | 91.78 | 92.53 | 90.82 | 91.01 | 969,835 | -1.74(-1.87%) |
Jan 27, 2023 | 92.21 | 93.63 | 92.03 | 92.74 | 1,085,190 | +0.25(+0.27%) |
Jan 26, 2023 | 90.64 | 92.56 | 90.05 | 92.50 | 1,453,583 | +2.47(+2.75%) |
Jan 25, 2023 | 89.38 | 90.26 | 88.67 | 90.03 | 1,926,710 | -0.40(-0.44%) |
Jan 24, 2023 | 90.21 | 91.23 | 89.42 | 90.43 | 899,334 | +0.21(+0.23%) |
Jan 23, 2023 | 88.96 | 90.90 | 88.64 | 90.22 | 1,174,830 | +1.14(+1.27%) |
Jan 20, 2023 | 86.70 | 89.13 | 85.96 | 89.08 | 2,507,253 | +2.77(+3.21%) |
Jan 19, 2023 | 90.88 | 90.94 | 84.44 | 86.31 | 3,658,762 | -8.12(-8.60%) |
Jan 18, 2023 | 94.80 | 95.65 | 94.19 | 94.43 | 1,715,390 | -0.41(-0.43%) |
Jan 17, 2023 | 93.66 | 95.21 | 93.03 | 94.84 | 1,521,468 | +1.14(+1.22%) |
Jan 13, 2023 | 92.02 | 94.48 | 91.55 | 93.70 | 794,088 | +0.83(+0.89%) |
Jan 12, 2023 | 92.24 | 94.16 | 91.73 | 92.87 | 1,376,347 | +1.00(+1.09%) |
Jan 11, 2023 | 90.56 | 92.09 | 90.49 | 91.87 | 635,427 | +1.37(+1.52%) |
Jan 10, 2023 | 89.57 | 90.86 | 88.91 | 90.49 | 613,539 | +0.60(+0.67%) |
Jan 09, 2023 | 90.84 | 91.84 | 89.77 | 89.89 | 1,093,859 | -0.44(-0.49%) |
Jan 06, 2023 | 88.30 | 90.62 | 88.30 | 90.33 | 1,170,517 | +3.02(+3.45%) |
Jan 05, 2023 | 87.14 | 87.76 | 86.54 | 87.32 | 741,162 | -0.16(-0.19%) |
Jan 04, 2023 | 86.01 | 88.37 | 85.96 | 87.48 | 1,260,164 | +1.81(+2.12%) |