Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.18 | 77.70 | 76.93 | 77.55 | 2,660,774 | +0.93(+1.21%) |
Mar 30, 2023 | 77.20 | 77.74 | 76.19 | 76.62 | 2,694,208 | +0.52(+0.69%) |
Mar 29, 2023 | 75.71 | 76.17 | 75.03 | 76.10 | 2,433,179 | +1.68(+2.25%) |
Mar 28, 2023 | 74.32 | 75.14 | 73.87 | 74.42 | 1,912,263 | +0.00(+0.00%) |
Mar 27, 2023 | 74.47 | 75.12 | 73.22 | 74.42 | 2,989,383 | +1.71(+2.35%) |
Mar 24, 2023 | 71.25 | 72.77 | 70.64 | 72.71 | 3,013,104 | +0.33(+0.45%) |
Mar 23, 2023 | 73.81 | 74.77 | 71.73 | 72.38 | 3,224,489 | -1.36(-1.84%) |
Mar 22, 2023 | 77.03 | 77.25 | 73.72 | 73.74 | 3,587,874 | -3.53(-4.57%) |
Mar 21, 2023 | 77.35 | 78.20 | 76.93 | 77.28 | 3,207,213 | +2.01(+2.66%) |
Mar 20, 2023 | 74.10 | 76.36 | 73.64 | 75.27 | 3,471,963 | +2.15(+2.94%) |
Mar 17, 2023 | 75.86 | 76.18 | 72.59 | 73.12 | 17,416,440 | -3.91(-5.07%) |
Mar 16, 2023 | 73.87 | 77.58 | 72.08 | 77.03 | 5,548,727 | +1.90(+2.53%) |
Mar 15, 2023 | 75.66 | 76.17 | 73.55 | 75.13 | 5,786,725 | -3.29(-4.20%) |
Mar 14, 2023 | 80.44 | 81.37 | 77.73 | 78.42 | 5,182,595 | +1.40(+1.81%) |
Mar 13, 2023 | 79.71 | 80.56 | 76.30 | 77.02 | 6,732,484 | -5.94(-7.16%) |
Mar 10, 2023 | 83.84 | 84.84 | 82.28 | 82.97 | 4,473,460 | -2.04(-2.40%) |
Mar 09, 2023 | 88.74 | 88.75 | 84.57 | 85.01 | 2,621,751 | -3.78(-4.25%) |
Mar 08, 2023 | 89.89 | 90.44 | 88.08 | 88.79 | 1,959,895 | -1.15(-1.28%) |
Mar 07, 2023 | 91.78 | 92.25 | 89.40 | 89.94 | 2,109,941 | -2.44(-2.64%) |
Mar 06, 2023 | 92.83 | 93.35 | 92.23 | 92.38 | 1,832,282 | -0.49(-0.52%) |
Mar 03, 2023 | 92.41 | 93.10 | 91.59 | 92.86 | 1,741,479 | +1.00(+1.09%) |
Mar 02, 2023 | 93.05 | 93.35 | 91.14 | 91.86 | 2,150,098 | -1.82(-1.94%) |
Mar 01, 2023 | 93.74 | 95.13 | 93.38 | 93.68 | 1,796,265 | -0.05(-0.05%) |
Feb 28, 2023 | 93.20 | 94.15 | 92.88 | 93.73 | 2,954,260 | +0.91(+0.98%) |
Feb 27, 2023 | 93.73 | 94.23 | 92.51 | 92.82 | 1,353,854 | -0.01(-0.01%) |
Feb 24, 2023 | 91.50 | 93.02 | 91.14 | 92.83 | 1,468,454 | +0.49(+0.53%) |
Feb 23, 2023 | 92.67 | 93.40 | 91.51 | 92.34 | 1,319,860 | +0.16(+0.17%) |
Feb 22, 2023 | 91.57 | 92.73 | 91.41 | 92.18 | 1,952,109 | +0.23(+0.25%) |
Feb 21, 2023 | 94.28 | 94.40 | 91.42 | 91.94 | 2,242,915 | -3.21(-3.38%) |
Feb 17, 2023 | 95.36 | 95.49 | 94.57 | 95.16 | 1,661,322 | -0.31(-0.32%) |
Feb 16, 2023 | 95.86 | 96.34 | 95.09 | 95.47 | 1,628,393 | -0.79(-0.82%) |
Feb 15, 2023 | 94.74 | 96.31 | 94.61 | 96.26 | 1,739,190 | +0.64(+0.67%) |
Feb 14, 2023 | 96.21 | 96.65 | 95.24 | 95.62 | 1,712,135 | -1.07(-1.11%) |
Feb 13, 2023 | 95.14 | 96.84 | 95.11 | 96.69 | 1,559,011 | +1.30(+1.36%) |
Feb 10, 2023 | 95.15 | 95.57 | 94.46 | 95.40 | 1,412,530 | +0.06(+0.06%) |
Feb 09, 2023 | 97.24 | 98.14 | 95.13 | 95.34 | 2,146,626 | -1.27(-1.31%) |
Feb 08, 2023 | 93.81 | 99.36 | 93.77 | 96.61 | 3,747,091 | +1.43(+1.50%) |
Feb 07, 2023 | 93.93 | 95.83 | 93.35 | 95.18 | 2,583,445 | +0.65(+0.69%) |
Feb 06, 2023 | 93.55 | 94.81 | 93.45 | 94.53 | 1,675,568 | +0.22(+0.24%) |
Feb 03, 2023 | 94.61 | 95.27 | 93.66 | 94.31 | 1,851,457 | -0.89(-0.93%) |
Feb 02, 2023 | 97.02 | 97.02 | 94.44 | 95.20 | 2,003,246 | -1.33(-1.38%) |
Feb 01, 2023 | 96.29 | 97.51 | 95.51 | 96.53 | 1,525,091 | -0.63(-0.65%) |
Jan 31, 2023 | 96.10 | 97.18 | 94.88 | 97.16 | 2,223,780 | +1.56(+1.64%) |
Jan 30, 2023 | 95.63 | 96.19 | 94.82 | 95.60 | 1,409,303 | -0.23(-0.24%) |
Jan 27, 2023 | 95.03 | 96.38 | 94.93 | 95.83 | 1,346,666 | +0.62(+0.65%) |
Jan 26, 2023 | 94.53 | 95.32 | 93.64 | 95.21 | 1,305,049 | +1.20(+1.28%) |
Jan 25, 2023 | 92.59 | 94.06 | 92.19 | 94.01 | 1,031,187 | +0.60(+0.64%) |
Jan 24, 2023 | 85.15 | 93.65 | 81.09 | 93.40 | 1,238,977 | +0.82(+0.89%) |
Jan 23, 2023 | 91.35 | 93.47 | 91.12 | 92.58 | 1,411,924 | +1.26(+1.38%) |
Jan 20, 2023 | 90.13 | 91.34 | 89.57 | 91.32 | 1,525,801 | +1.56(+1.74%) |
Jan 19, 2023 | 90.60 | 90.60 | 89.31 | 89.76 | 1,839,008 | -1.51(-1.65%) |
Jan 18, 2023 | 93.17 | 93.69 | 91.08 | 91.27 | 1,631,012 | -2.32(-2.48%) |
Jan 17, 2023 | 93.52 | 93.90 | 93.10 | 93.59 | 1,384,029 | +0.07(+0.08%) |
Jan 13, 2023 | 91.47 | 93.75 | 91.03 | 93.52 | 1,341,323 | +1.30(+1.41%) |
Jan 12, 2023 | 93.16 | 93.16 | 92.06 | 92.22 | 1,797,514 | -0.37(-0.40%) |
Jan 11, 2023 | 91.72 | 92.62 | 91.45 | 92.59 | 1,409,889 | +0.60(+0.65%) |
Jan 10, 2023 | 91.11 | 92.07 | 90.46 | 91.99 | 1,295,267 | +1.01(+1.11%) |
Jan 09, 2023 | 92.75 | 93.32 | 90.62 | 90.98 | 2,326,956 | -2.55(-2.72%) |
Jan 06, 2023 | 92.96 | 93.85 | 92.62 | 93.52 | 1,815,327 | +1.45(+1.58%) |
Jan 05, 2023 | 93.21 | 93.38 | 91.50 | 92.07 | 1,482,812 | -1.61(-1.72%) |
Jan 04, 2023 | 93.06 | 94.13 | 92.77 | 93.68 | 1,531,082 | +1.57(+1.71%) |