Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.54 | 80.18 | 77.30 | 80.01 | 468,898 | +3.02(+3.92%) |
Mar 30, 2023 | 77.60 | 78.94 | 76.92 | 76.99 | 393,696 | +0.05(+0.06%) |
Mar 29, 2023 | 77.58 | 77.68 | 76.02 | 76.94 | 527,237 | +0.54(+0.70%) |
Mar 28, 2023 | 76.30 | 77.07 | 75.38 | 76.41 | 480,673 | +0.19(+0.24%) |
Mar 27, 2023 | 76.41 | 76.67 | 75.09 | 76.22 | 333,128 | +0.99(+1.31%) |
Mar 24, 2023 | 75.02 | 75.52 | 73.87 | 75.24 | 560,878 | -0.52(-0.68%) |
Mar 23, 2023 | 76.79 | 78.26 | 74.79 | 75.75 | 469,392 | -0.85(-1.11%) |
Mar 22, 2023 | 78.86 | 79.66 | 76.53 | 76.60 | 610,508 | -1.85(-2.36%) |
Mar 21, 2023 | 77.26 | 78.65 | 76.92 | 78.46 | 741,860 | +2.71(+3.58%) |
Mar 20, 2023 | 74.92 | 77.46 | 74.90 | 75.74 | 769,292 | +1.60(+2.16%) |
Mar 17, 2023 | 77.92 | 77.92 | 73.57 | 74.14 | 1,653,135 | -4.20(-5.36%) |
Mar 16, 2023 | 77.13 | 79.17 | 76.77 | 78.34 | 694,595 | +0.14(+0.17%) |
Mar 15, 2023 | 78.45 | 78.83 | 76.81 | 78.20 | 726,259 | -2.07(-2.58%) |
Mar 14, 2023 | 81.17 | 82.14 | 79.47 | 80.27 | 678,504 | +1.42(+1.81%) |
Mar 13, 2023 | 79.73 | 80.77 | 77.87 | 78.85 | 835,223 | -2.41(-2.97%) |
Mar 10, 2023 | 83.13 | 83.42 | 79.52 | 81.26 | 681,221 | -2.06(-2.47%) |
Mar 09, 2023 | 86.04 | 86.43 | 83.26 | 83.32 | 441,955 | -2.93(-3.39%) |
Mar 08, 2023 | 86.20 | 86.73 | 85.21 | 86.24 | 450,607 | +0.42(+0.49%) |
Mar 07, 2023 | 85.24 | 86.43 | 85.07 | 85.82 | 426,934 | +0.15(+0.17%) |
Mar 06, 2023 | 86.70 | 87.12 | 85.57 | 85.68 | 703,431 | -0.61(-0.70%) |
Mar 03, 2023 | 86.76 | 86.84 | 85.42 | 86.28 | 435,372 | +0.04(+0.05%) |
Mar 02, 2023 | 84.50 | 86.26 | 84.19 | 86.24 | 271,305 | +0.87(+1.02%) |
Mar 01, 2023 | 85.23 | 86.26 | 84.78 | 85.37 | 337,065 | +0.08(+0.09%) |
Feb 28, 2023 | 85.38 | 86.23 | 85.24 | 85.30 | 401,423 | -0.08(-0.09%) |
Feb 27, 2023 | 86.12 | 86.67 | 85.32 | 85.37 | 404,185 | -0.20(-0.23%) |
Feb 24, 2023 | 84.17 | 85.69 | 84.00 | 85.57 | 483,469 | -0.28(-0.33%) |
Feb 23, 2023 | 86.15 | 86.45 | 84.50 | 85.85 | 521,791 | +0.48(+0.56%) |
Feb 22, 2023 | 84.86 | 86.49 | 84.84 | 85.38 | 515,890 | +0.89(+1.06%) |
Feb 21, 2023 | 85.01 | 85.64 | 84.03 | 84.48 | 549,813 | -2.07(-2.39%) |
Feb 17, 2023 | 86.10 | 86.76 | 85.12 | 86.55 | 537,474 | +0.64(+0.75%) |
Feb 16, 2023 | 85.84 | 87.35 | 85.51 | 85.91 | 658,314 | -0.73(-0.84%) |
Feb 15, 2023 | 84.96 | 86.68 | 84.82 | 86.64 | 319,174 | +0.92(+1.08%) |
Feb 14, 2023 | 84.70 | 86.50 | 83.66 | 85.72 | 487,991 | +0.23(+0.27%) |
Feb 13, 2023 | 83.72 | 85.53 | 83.56 | 85.48 | 364,452 | +1.50(+1.78%) |
Feb 10, 2023 | 83.73 | 84.85 | 83.41 | 83.99 | 519,385 | -0.08(-0.09%) |
Feb 09, 2023 | 86.78 | 87.28 | 83.88 | 84.07 | 386,323 | -1.80(-2.09%) |
Feb 08, 2023 | 85.66 | 87.44 | 85.28 | 85.86 | 489,365 | -0.51(-0.60%) |
Feb 07, 2023 | 87.20 | 87.58 | 85.32 | 86.38 | 769,156 | -1.32(-1.51%) |
Feb 06, 2023 | 89.05 | 90.15 | 87.67 | 87.70 | 738,500 | -2.05(-2.28%) |
Feb 03, 2023 | 87.39 | 90.48 | 87.05 | 89.75 | 1,020,753 | +1.77(+2.01%) |
Feb 02, 2023 | 81.97 | 88.86 | 81.97 | 87.98 | 1,583,420 | +4.27(+5.11%) |
Feb 01, 2023 | 81.51 | 84.21 | 80.90 | 83.71 | 973,421 | +1.80(+2.19%) |
Jan 31, 2023 | 78.16 | 82.12 | 77.89 | 81.91 | 1,189,405 | +4.37(+5.64%) |
Jan 30, 2023 | 76.78 | 78.33 | 76.78 | 77.54 | 504,188 | +0.13(+0.16%) |
Jan 27, 2023 | 75.95 | 77.57 | 75.59 | 77.41 | 545,060 | +1.00(+1.31%) |
Jan 26, 2023 | 77.70 | 78.58 | 75.28 | 76.41 | 709,244 | -1.56(-2.01%) |
Jan 25, 2023 | 76.64 | 78.21 | 76.49 | 77.98 | 490,601 | +0.11(+0.14%) |
Jan 24, 2023 | 77.48 | 78.86 | 77.33 | 77.87 | 490,042 | +0.00(+0.00%) |
Jan 23, 2023 | 75.95 | 78.17 | 75.59 | 77.87 | 479,416 | +2.13(+2.81%) |
Jan 20, 2023 | 74.40 | 75.88 | 73.85 | 75.74 | 339,691 | +1.82(+2.46%) |
Jan 19, 2023 | 73.68 | 74.33 | 72.73 | 73.93 | 621,052 | -0.46(-0.61%) |
Jan 18, 2023 | 77.32 | 77.76 | 74.38 | 74.38 | 586,624 | -2.70(-3.50%) |
Jan 17, 2023 | 76.68 | 78.67 | 76.58 | 77.08 | 535,743 | +0.10(+0.13%) |
Jan 13, 2023 | 76.58 | 77.63 | 75.69 | 76.98 | 476,892 | -0.34(-0.44%) |
Jan 12, 2023 | 76.98 | 77.43 | 75.66 | 77.32 | 444,792 | +0.91(+1.19%) |
Jan 11, 2023 | 76.04 | 77.11 | 75.72 | 76.41 | 445,074 | +0.85(+1.13%) |
Jan 10, 2023 | 74.52 | 75.68 | 73.97 | 75.56 | 767,527 | +0.76(+1.01%) |
Jan 09, 2023 | 74.96 | 75.78 | 74.26 | 74.80 | 372,245 | +0.19(+0.26%) |
Jan 06, 2023 | 74.26 | 74.75 | 73.30 | 74.61 | 533,568 | +1.55(+2.13%) |
Jan 05, 2023 | 71.95 | 73.73 | 70.71 | 73.05 | 605,434 | +0.47(+0.64%) |
Jan 04, 2023 | 70.91 | 72.81 | 70.28 | 72.58 | 410,817 | +2.54(+3.63%) |