Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 97.96 | 99.63 | 97.10 | 97.62 | 135,893 | +0.27(+0.28%) |
Mar 30, 2023 | 94.95 | 98.37 | 93.60 | 97.35 | 222,501 | +2.95(+3.12%) |
Mar 29, 2023 | 94.36 | 95.20 | 93.46 | 94.40 | 133,677 | +1.09(+1.17%) |
Mar 28, 2023 | 91.11 | 94.74 | 90.84 | 93.31 | 182,524 | +0.79(+0.85%) |
Mar 27, 2023 | 93.31 | 93.96 | 91.06 | 92.52 | 112,941 | +0.08(+0.09%) |
Mar 24, 2023 | 88.57 | 92.61 | 87.54 | 92.44 | 97,194 | +3.24(+3.63%) |
Mar 23, 2023 | 89.52 | 90.85 | 88.28 | 89.20 | 90,935 | +0.51(+0.58%) |
Mar 22, 2023 | 90.16 | 90.83 | 86.73 | 88.69 | 380,312 | -1.67(-1.85%) |
Mar 21, 2023 | 89.38 | 91.73 | 87.69 | 90.36 | 89,113 | +2.30(+2.61%) |
Mar 20, 2023 | 89.14 | 90.98 | 87.93 | 88.06 | 97,306 | -0.44(-0.50%) |
Mar 17, 2023 | 89.70 | 90.91 | 88.11 | 88.50 | 249,295 | -1.21(-1.35%) |
Mar 16, 2023 | 85.04 | 90.51 | 85.04 | 89.71 | 87,878 | +3.77(+4.39%) |
Mar 15, 2023 | 85.11 | 87.11 | 83.84 | 85.94 | 113,707 | -0.59(-0.68%) |
Mar 14, 2023 | 85.79 | 86.87 | 84.15 | 86.53 | 65,799 | +3.04(+3.64%) |
Mar 13, 2023 | 81.28 | 85.24 | 80.16 | 83.49 | 72,491 | +1.20(+1.46%) |
Mar 10, 2023 | 86.74 | 86.74 | 81.01 | 82.29 | 122,452 | -4.61(-5.30%) |
Mar 09, 2023 | 86.31 | 88.54 | 85.87 | 86.90 | 76,709 | +0.74(+0.86%) |
Mar 08, 2023 | 87.44 | 88.71 | 85.88 | 86.16 | 72,494 | -1.40(-1.60%) |
Mar 07, 2023 | 86.08 | 87.56 | 85.40 | 87.56 | 59,116 | +1.50(+1.74%) |
Mar 06, 2023 | 88.19 | 88.19 | 85.35 | 86.06 | 98,403 | -1.76(-2.00%) |
Mar 03, 2023 | 87.49 | 89.61 | 86.64 | 87.82 | 91,120 | +0.95(+1.09%) |
Mar 02, 2023 | 84.53 | 87.26 | 83.60 | 86.87 | 73,983 | +1.58(+1.85%) |
Mar 01, 2023 | 82.93 | 85.65 | 82.10 | 85.29 | 80,907 | +3.86(+4.74%) |
Feb 28, 2023 | 83.30 | 85.34 | 81.33 | 81.43 | 209,889 | +1.04(+1.29%) |
Feb 27, 2023 | 81.71 | 82.75 | 80.07 | 80.39 | 138,199 | -0.11(-0.14%) |
Feb 24, 2023 | 81.63 | 82.50 | 79.54 | 80.50 | 114,502 | -2.64(-3.18%) |
Feb 23, 2023 | 82.51 | 83.41 | 80.80 | 83.14 | 98,838 | +1.82(+2.24%) |
Feb 22, 2023 | 79.57 | 81.87 | 78.80 | 81.32 | 114,655 | +1.45(+1.82%) |
Feb 21, 2023 | 79.67 | 81.55 | 78.15 | 79.87 | 204,634 | -1.16(-1.43%) |
Feb 17, 2023 | 83.55 | 83.55 | 80.08 | 81.03 | 76,150 | -2.38(-2.85%) |
Feb 16, 2023 | 83.23 | 86.67 | 82.31 | 83.41 | 105,540 | -1.33(-1.57%) |
Feb 15, 2023 | 80.40 | 84.78 | 80.40 | 84.74 | 62,511 | +3.33(+4.09%) |
Feb 14, 2023 | 81.45 | 83.14 | 79.95 | 81.41 | 106,095 | -0.61(-0.74%) |
Feb 13, 2023 | 80.68 | 82.26 | 79.70 | 82.02 | 108,530 | +1.02(+1.26%) |
Feb 10, 2023 | 79.33 | 81.05 | 77.29 | 81.00 | 142,630 | +1.10(+1.38%) |
Feb 09, 2023 | 85.26 | 86.41 | 79.58 | 79.90 | 111,110 | -4.61(-5.45%) |
Feb 08, 2023 | 87.35 | 89.00 | 83.64 | 84.51 | 104,502 | -3.56(-4.04%) |
Feb 07, 2023 | 85.82 | 88.39 | 83.91 | 88.07 | 97,683 | +1.78(+2.06%) |
Feb 06, 2023 | 87.92 | 89.70 | 85.92 | 86.29 | 134,362 | -2.19(-2.48%) |
Feb 03, 2023 | 91.63 | 93.86 | 88.31 | 88.48 | 104,115 | -4.67(-5.01%) |
Feb 02, 2023 | 90.80 | 95.50 | 90.00 | 93.15 | 95,979 | +3.60(+4.02%) |
Feb 01, 2023 | 89.94 | 92.30 | 83.58 | 89.55 | 338,556 | +0.11(+0.12%) |
Jan 31, 2023 | 86.61 | 91.97 | 85.00 | 89.44 | 204,817 | +3.09(+3.58%) |
Jan 30, 2023 | 85.95 | 87.60 | 85.44 | 86.35 | 79,506 | -1.04(-1.19%) |
Jan 27, 2023 | 87.37 | 88.15 | 86.17 | 87.39 | 65,997 | -0.27(-0.31%) |
Jan 26, 2023 | 84.91 | 87.74 | 83.12 | 87.66 | 84,420 | +3.76(+4.48%) |
Jan 25, 2023 | 86.73 | 86.80 | 83.03 | 83.90 | 125,760 | -3.46(-3.96%) |
Jan 24, 2023 | 87.71 | 88.69 | 86.00 | 87.36 | 155,413 | -0.43(-0.49%) |
Jan 23, 2023 | 85.53 | 88.00 | 84.10 | 87.79 | 109,485 | +2.18(+2.55%) |
Jan 20, 2023 | 87.03 | 87.03 | 82.00 | 85.61 | 164,745 | -0.42(-0.49%) |
Jan 19, 2023 | 83.48 | 86.19 | 81.80 | 86.03 | 141,159 | +2.01(+2.39%) |
Jan 18, 2023 | 79.10 | 84.72 | 77.60 | 84.02 | 154,539 | +5.02(+6.35%) |
Jan 17, 2023 | 77.70 | 79.40 | 74.77 | 79.00 | 169,074 | +0.54(+0.69%) |
Jan 13, 2023 | 72.89 | 79.80 | 71.00 | 78.46 | 161,129 | +4.99(+6.79%) |
Jan 12, 2023 | 72.32 | 74.35 | 70.03 | 73.47 | 53,302 | +1.60(+2.23%) |
Jan 11, 2023 | 73.13 | 73.99 | 70.44 | 71.87 | 158,605 | -1.50(-2.04%) |
Jan 10, 2023 | 69.04 | 75.61 | 69.04 | 73.37 | 236,556 | +6.06(+9.00%) |
Jan 09, 2023 | 62.89 | 73.09 | 62.35 | 67.31 | 162,417 | +5.14(+8.27%) |
Jan 06, 2023 | 60.52 | 62.80 | 57.83 | 62.17 | 169,722 | -0.37(-0.59%) |
Jan 05, 2023 | 64.34 | 64.34 | 62.09 | 62.54 | 80,952 | -1.90(-2.95%) |
Jan 04, 2023 | 63.58 | 65.20 | 62.20 | 64.44 | 75,758 | +1.37(+2.17%) |