Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.04 | 85.92 | 85.04 | 85.90 | 16,202,596 | +1.00(+1.18%) |
Mar 30, 2023 | 84.61 | 84.91 | 84.35 | 84.90 | 7,491,393 | +0.56(+0.66%) |
Mar 29, 2023 | 83.63 | 84.38 | 83.61 | 84.34 | 9,270,880 | +0.98(+1.18%) |
Mar 28, 2023 | 83.26 | 83.42 | 83.06 | 83.36 | 7,205,813 | -0.02(-0.02%) |
Mar 27, 2023 | 83.65 | 83.87 | 83.35 | 83.38 | 7,173,478 | -0.13(-0.16%) |
Mar 24, 2023 | 83.41 | 83.68 | 83.30 | 83.51 | 9,610,941 | -0.23(-0.28%) |
Mar 23, 2023 | 83.91 | 84.43 | 83.44 | 83.74 | 9,887,848 | -0.28(-0.33%) |
Mar 22, 2023 | 84.06 | 84.92 | 83.61 | 84.02 | 17,596,678 | +0.09(+0.11%) |
Mar 21, 2023 | 83.68 | 84.05 | 83.43 | 83.93 | 9,311,906 | +0.94(+1.14%) |
Mar 20, 2023 | 83.20 | 83.44 | 82.88 | 82.98 | 7,218,009 | -0.22(-0.27%) |
Mar 17, 2023 | 83.29 | 84.21 | 83.06 | 83.20 | 10,966,173 | -0.50(-0.60%) |
Mar 16, 2023 | 82.73 | 83.90 | 82.73 | 83.70 | 10,163,364 | +0.55(+0.66%) |
Mar 15, 2023 | 82.57 | 83.24 | 82.49 | 83.16 | 15,924,034 | -0.38(-0.45%) |
Mar 14, 2023 | 83.53 | 83.88 | 83.17 | 83.54 | 11,064,842 | +0.65(+0.78%) |
Mar 13, 2023 | 83.13 | 83.91 | 82.62 | 82.89 | 14,047,674 | -0.43(-0.51%) |
Mar 10, 2023 | 83.37 | 83.89 | 83.00 | 83.31 | 14,778,030 | -0.03(-0.03%) |
Mar 09, 2023 | 83.93 | 84.28 | 83.24 | 83.34 | 15,307,553 | -0.52(-0.62%) |
Mar 08, 2023 | 84.22 | 84.43 | 83.69 | 83.86 | 10,247,887 | -0.43(-0.51%) |
Mar 07, 2023 | 84.86 | 84.87 | 84.28 | 84.29 | 8,178,042 | -0.55(-0.64%) |
Mar 06, 2023 | 84.90 | 85.09 | 84.75 | 84.83 | 8,615,930 | +0.06(+0.08%) |
Mar 03, 2023 | 84.31 | 84.90 | 84.18 | 84.77 | 9,818,424 | +0.86(+1.03%) |
Mar 02, 2023 | 83.47 | 84.04 | 83.38 | 83.91 | 8,233,099 | +0.05(+0.06%) |
Mar 01, 2023 | 84.13 | 84.13 | 83.66 | 83.86 | 8,733,120 | -0.24(-0.29%) |
Feb 28, 2023 | 84.13 | 84.19 | 83.98 | 84.10 | 6,385,946 | -0.16(-0.19%) |
Feb 27, 2023 | 84.02 | 84.38 | 83.96 | 84.26 | 12,216,012 | +0.53(+0.64%) |
Feb 24, 2023 | 83.48 | 83.86 | 83.36 | 83.72 | 11,181,105 | -0.49(-0.58%) |
Feb 23, 2023 | 83.72 | 84.33 | 83.65 | 84.21 | 8,815,520 | +0.84(+1.00%) |
Feb 22, 2023 | 83.03 | 83.67 | 83.03 | 83.37 | 21,118,558 | +0.61(+0.73%) |
Feb 21, 2023 | 83.39 | 83.48 | 82.44 | 82.77 | 23,168,528 | -1.33(-1.58%) |
Feb 17, 2023 | 83.45 | 84.27 | 83.30 | 84.09 | 23,976,818 | +0.28(+0.33%) |
Feb 16, 2023 | 84.17 | 84.17 | 83.74 | 83.82 | 22,517,652 | -0.72(-0.85%) |
Feb 15, 2023 | 84.41 | 84.56 | 84.17 | 84.53 | 14,005,039 | -0.13(-0.15%) |
Feb 14, 2023 | 84.55 | 84.87 | 84.16 | 84.66 | 9,016,567 | +0.01(+0.01%) |
Feb 13, 2023 | 84.51 | 84.92 | 84.40 | 84.65 | 12,023,717 | +0.24(+0.28%) |
Feb 10, 2023 | 84.77 | 84.93 | 84.31 | 84.41 | 11,209,126 | -0.66(-0.78%) |
Feb 09, 2023 | 85.86 | 85.94 | 85.06 | 85.08 | 11,501,783 | -0.62(-0.72%) |
Feb 08, 2023 | 85.84 | 85.99 | 85.49 | 85.69 | 7,860,497 | -0.33(-0.39%) |
Feb 07, 2023 | 85.57 | 86.23 | 85.56 | 86.02 | 10,640,530 | +0.33(+0.39%) |
Feb 06, 2023 | 85.86 | 85.88 | 85.58 | 85.69 | 6,686,307 | -0.51(-0.59%) |
Feb 03, 2023 | 86.53 | 86.74 | 86.17 | 86.20 | 12,299,924 | -0.88(-1.01%) |
Feb 02, 2023 | 87.24 | 87.27 | 86.94 | 87.08 | 12,704,418 | +0.56(+0.65%) |
Feb 01, 2023 | 85.69 | 86.82 | 85.54 | 86.52 | 12,294,383 | +0.80(+0.93%) |
Jan 31, 2023 | 85.18 | 85.72 | 85.18 | 85.72 | 9,627,783 | +0.67(+0.79%) |
Jan 30, 2023 | 85.26 | 85.37 | 85.04 | 85.05 | 4,985,054 | -0.45(-0.52%) |
Jan 27, 2023 | 85.48 | 85.67 | 85.32 | 85.50 | 9,127,747 | -0.22(-0.26%) |
Jan 26, 2023 | 85.63 | 85.78 | 85.37 | 85.72 | 8,516,951 | +0.22(+0.26%) |
Jan 25, 2023 | 85.26 | 85.58 | 85.13 | 85.50 | 6,531,244 | +0.00(+0.00%) |
Jan 24, 2023 | 85.26 | 85.54 | 85.14 | 85.50 | 5,682,089 | +0.11(+0.13%) |
Jan 23, 2023 | 85.40 | 85.71 | 85.27 | 85.39 | 5,629,106 | -0.11(-0.13%) |
Jan 20, 2023 | 85.38 | 85.50 | 85.01 | 85.50 | 8,218,096 | +0.21(+0.25%) |
Jan 19, 2023 | 85.49 | 85.64 | 85.21 | 85.29 | 8,948,379 | -0.57(-0.66%) |
Jan 18, 2023 | 86.28 | 86.54 | 85.81 | 85.86 | 8,319,364 | +0.08(+0.10%) |
Jan 17, 2023 | 85.89 | 85.96 | 85.66 | 85.78 | 7,863,373 | -0.25(-0.29%) |
Jan 13, 2023 | 85.53 | 86.16 | 85.53 | 86.02 | 10,819,499 | +0.07(+0.09%) |
Jan 12, 2023 | 85.73 | 86.04 | 85.28 | 85.95 | 8,633,342 | +0.46(+0.54%) |
Jan 11, 2023 | 85.22 | 85.51 | 85.09 | 85.49 | 6,884,117 | +0.60(+0.71%) |
Jan 10, 2023 | 84.88 | 85.09 | 84.71 | 84.89 | 6,898,543 | -0.11(-0.13%) |
Jan 09, 2023 | 84.89 | 85.13 | 84.76 | 85.00 | 12,753,652 | +0.37(+0.43%) |
Jan 06, 2023 | 83.89 | 84.92 | 83.72 | 84.63 | 15,139,145 | +1.21(+1.45%) |
Jan 05, 2023 | 83.17 | 83.52 | 83.10 | 83.42 | 8,318,790 | -0.16(-0.19%) |
Jan 04, 2023 | 83.16 | 83.63 | 82.83 | 83.58 | 10,264,536 | +1.02(+1.23%) |