Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.02 | 81.31 | 79.93 | 81.21 | 740,202 | +1.44(+1.81%) |
Mar 30, 2023 | 80.62 | 81.07 | 79.52 | 79.76 | 556,238 | +0.25(+0.31%) |
Mar 29, 2023 | 80.02 | 80.30 | 78.90 | 79.51 | 623,431 | +0.81(+1.03%) |
Mar 28, 2023 | 77.63 | 78.80 | 77.57 | 78.71 | 593,618 | +1.07(+1.38%) |
Mar 27, 2023 | 77.85 | 78.35 | 77.26 | 77.64 | 726,216 | +1.01(+1.32%) |
Mar 24, 2023 | 74.77 | 76.91 | 74.06 | 76.63 | 604,817 | +0.82(+1.08%) |
Mar 23, 2023 | 76.49 | 77.64 | 74.92 | 75.81 | 941,329 | -0.76(-0.99%) |
Mar 22, 2023 | 78.30 | 79.24 | 76.52 | 76.57 | 839,711 | -1.99(-2.54%) |
Mar 21, 2023 | 79.53 | 80.01 | 78.21 | 78.56 | 919,844 | +0.44(+0.57%) |
Mar 20, 2023 | 77.06 | 78.14 | 76.96 | 78.12 | 1,706,003 | +1.84(+2.41%) |
Mar 17, 2023 | 78.82 | 78.82 | 75.79 | 76.28 | 2,268,747 | -2.64(-3.34%) |
Mar 16, 2023 | 76.25 | 79.60 | 75.73 | 78.92 | 2,061,394 | +1.72(+2.23%) |
Mar 15, 2023 | 77.39 | 78.41 | 75.16 | 77.19 | 1,436,812 | -2.61(-3.27%) |
Mar 14, 2023 | 78.35 | 81.70 | 78.24 | 79.80 | 2,324,106 | +3.83(+5.04%) |
Mar 13, 2023 | 75.41 | 77.11 | 74.84 | 75.97 | 1,129,191 | -1.01(-1.31%) |
Mar 10, 2023 | 78.55 | 78.73 | 76.37 | 76.98 | 926,512 | -1.76(-2.24%) |
Mar 09, 2023 | 80.74 | 81.63 | 78.42 | 78.74 | 894,864 | -1.80(-2.24%) |
Mar 08, 2023 | 78.65 | 81.15 | 78.20 | 80.55 | 1,292,120 | +1.97(+2.51%) |
Mar 07, 2023 | 79.97 | 80.17 | 78.29 | 78.57 | 828,093 | -1.53(-1.92%) |
Mar 06, 2023 | 83.02 | 83.10 | 79.98 | 80.11 | 1,277,833 | -3.08(-3.70%) |
Mar 03, 2023 | 83.46 | 83.46 | 82.10 | 83.19 | 983,771 | +0.33(+0.40%) |
Mar 02, 2023 | 81.90 | 83.07 | 81.45 | 82.85 | 624,137 | +0.51(+0.63%) |
Mar 01, 2023 | 81.00 | 83.01 | 81.00 | 82.34 | 921,361 | +1.12(+1.37%) |
Feb 28, 2023 | 80.78 | 81.94 | 80.54 | 81.22 | 1,098,096 | +0.33(+0.41%) |
Feb 27, 2023 | 80.94 | 81.51 | 80.47 | 80.89 | 915,580 | +0.96(+1.20%) |
Feb 24, 2023 | 78.93 | 80.17 | 77.83 | 79.93 | 1,001,367 | -0.07(-0.08%) |
Feb 23, 2023 | 79.95 | 80.79 | 78.63 | 79.99 | 654,395 | +0.50(+0.62%) |
Feb 22, 2023 | 78.42 | 79.98 | 78.42 | 79.50 | 905,830 | +0.88(+1.12%) |
Feb 21, 2023 | 82.56 | 82.56 | 78.13 | 78.62 | 1,059,972 | -4.37(-5.26%) |
Feb 17, 2023 | 82.59 | 83.12 | 81.60 | 82.99 | 849,329 | +0.13(+0.16%) |
Feb 16, 2023 | 83.23 | 84.13 | 82.68 | 82.85 | 782,248 | -2.08(-2.45%) |
Feb 15, 2023 | 83.26 | 84.95 | 83.04 | 84.93 | 548,025 | +0.70(+0.83%) |
Feb 14, 2023 | 83.89 | 84.67 | 82.64 | 84.24 | 683,160 | -0.14(-0.17%) |
Feb 13, 2023 | 82.89 | 84.50 | 82.57 | 84.38 | 688,491 | +1.53(+1.84%) |
Feb 10, 2023 | 82.48 | 83.03 | 81.88 | 82.85 | 704,526 | -0.07(-0.08%) |
Feb 09, 2023 | 85.99 | 86.55 | 82.63 | 82.92 | 1,051,339 | -2.35(-2.76%) |
Feb 08, 2023 | 85.71 | 86.57 | 85.04 | 85.28 | 670,758 | -1.27(-1.47%) |
Feb 07, 2023 | 85.88 | 87.01 | 85.23 | 86.54 | 976,940 | +0.75(+0.88%) |
Feb 06, 2023 | 85.03 | 86.10 | 84.20 | 85.79 | 1,526,662 | -0.20(-0.23%) |
Feb 03, 2023 | 86.37 | 86.84 | 85.67 | 85.99 | 1,280,875 | -1.22(-1.40%) |
Feb 02, 2023 | 85.94 | 87.91 | 85.37 | 87.21 | 1,072,109 | +1.73(+2.02%) |
Feb 01, 2023 | 83.68 | 86.41 | 83.52 | 85.48 | 1,174,793 | +1.43(+1.70%) |
Jan 31, 2023 | 82.71 | 84.31 | 81.99 | 84.05 | 3,502,077 | +1.74(+2.12%) |
Jan 30, 2023 | 80.79 | 83.67 | 80.62 | 82.31 | 1,425,674 | -0.46(-0.55%) |
Jan 27, 2023 | 83.89 | 86.59 | 81.82 | 82.77 | 2,632,122 | -4.70(-5.37%) |
Jan 26, 2023 | 86.38 | 87.80 | 85.72 | 87.47 | 1,562,116 | +0.91(+1.05%) |
Jan 25, 2023 | 85.04 | 86.82 | 84.67 | 86.56 | 1,069,127 | +0.18(+0.21%) |
Jan 24, 2023 | 85.89 | 87.25 | 85.52 | 86.38 | 1,382,247 | -0.25(-0.29%) |
Jan 23, 2023 | 85.64 | 87.37 | 85.40 | 86.63 | 1,549,835 | +1.00(+1.17%) |
Jan 20, 2023 | 83.60 | 85.93 | 82.69 | 85.63 | 1,536,291 | +2.67(+3.22%) |
Jan 19, 2023 | 83.42 | 83.56 | 81.37 | 82.96 | 716,808 | -1.19(-1.42%) |
Jan 18, 2023 | 85.56 | 86.39 | 84.10 | 84.15 | 857,204 | -1.12(-1.32%) |
Jan 17, 2023 | 86.71 | 87.19 | 85.25 | 85.28 | 837,482 | -1.84(-2.11%) |
Jan 13, 2023 | 86.21 | 87.58 | 85.94 | 87.11 | 678,703 | +0.11(+0.13%) |
Jan 12, 2023 | 87.55 | 87.55 | 86.30 | 87.00 | 715,753 | -0.22(-0.25%) |
Jan 11, 2023 | 87.61 | 87.67 | 86.14 | 87.22 | 836,148 | +1.77(+2.08%) |
Jan 10, 2023 | 84.08 | 85.57 | 83.80 | 85.45 | 689,020 | +1.02(+1.21%) |
Jan 09, 2023 | 85.08 | 86.08 | 84.37 | 84.43 | 836,338 | -0.14(-0.17%) |
Jan 06, 2023 | 82.62 | 84.90 | 82.53 | 84.57 | 860,642 | +2.88(+3.52%) |
Jan 05, 2023 | 81.03 | 81.79 | 80.09 | 81.69 | 1,229,977 | -0.31(-0.38%) |
Jan 04, 2023 | 79.76 | 82.23 | 79.24 | 82.01 | 1,214,587 | +3.71(+4.74%) |