Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.98 | 82.20 | 80.96 | 82.04 | 0 | +0.72(+0.89%) |
Mar 30, 2023 | 83.05 | 83.39 | 80.90 | 81.32 | 0 | -1.00(-1.21%) |
Mar 29, 2023 | 81.55 | 82.36 | 81.35 | 82.32 | 0 | +1.68(+2.08%) |
Mar 28, 2023 | 80.24 | 81.09 | 79.77 | 80.64 | 0 | +0.26(+0.32%) |
Mar 27, 2023 | 80.91 | 81.69 | 79.66 | 80.38 | 0 | +1.99(+2.54%) |
Mar 24, 2023 | 76.93 | 78.62 | 76.20 | 78.39 | 0 | +0.33(+0.42%) |
Mar 23, 2023 | 80.04 | 80.66 | 77.57 | 78.06 | 0 | -1.37(-1.72%) |
Mar 22, 2023 | 83.24 | 83.25 | 79.40 | 79.43 | 0 | -3.92(-4.70%) |
Mar 21, 2023 | 81.90 | 84.00 | 81.55 | 83.35 | 0 | +3.93(+4.95%) |
Mar 20, 2023 | 79.73 | 81.90 | 79.18 | 79.42 | 0 | +0.62(+0.79%) |
Mar 17, 2023 | 82.08 | 82.34 | 78.53 | 78.80 | 0 | -4.37(-5.25%) |
Mar 16, 2023 | 79.98 | 84.52 | 78.17 | 83.17 | 0 | +2.09(+2.58%) |
Mar 15, 2023 | 82.02 | 82.03 | 79.77 | 81.08 | 0 | -2.99(-3.56%) |
Mar 14, 2023 | 85.50 | 86.83 | 82.67 | 84.07 | 0 | +2.60(+3.19%) |
Mar 13, 2023 | 88.52 | 88.67 | 79.58 | 81.47 | 0 | -10.75(-11.66%) |
Mar 10, 2023 | 94.10 | 96.77 | 89.37 | 92.22 | 0 | -3.75(-3.91%) |
Mar 09, 2023 | 101.79 | 101.90 | 95.56 | 95.97 | 0 | -8.01(-7.70%) |
Mar 08, 2023 | 104.61 | 105.23 | 103.43 | 103.98 | 0 | -0.80(-0.76%) |
Mar 07, 2023 | 108.30 | 108.30 | 104.51 | 104.78 | 0 | -4.21(-3.86%) |
Mar 06, 2023 | 109.52 | 110.25 | 108.80 | 108.99 | 0 | -0.45(-0.41%) |
Mar 03, 2023 | 107.95 | 109.58 | 107.74 | 109.44 | 0 | +2.06(+1.92%) |
Mar 02, 2023 | 108.37 | 108.43 | 106.19 | 107.38 | 0 | -1.95(-1.78%) |
Mar 01, 2023 | 108.99 | 109.77 | 108.66 | 109.33 | 0 | -0.32(-0.29%) |
Feb 28, 2023 | 109.67 | 110.29 | 109.28 | 109.65 | 0 | +0.33(+0.30%) |
Feb 27, 2023 | 109.98 | 110.70 | 109.05 | 109.32 | 0 | +0.25(+0.23%) |
Feb 24, 2023 | 107.77 | 109.17 | 107.45 | 109.07 | 0 | +0.22(+0.20%) |
Feb 23, 2023 | 109.29 | 109.74 | 107.61 | 108.85 | 0 | +0.35(+0.32%) |
Feb 22, 2023 | 108.69 | 109.16 | 107.87 | 108.50 | 0 | -0.37(-0.34%) |
Feb 21, 2023 | 110.80 | 110.83 | 108.25 | 108.87 | 0 | -2.99(-2.67%) |
Feb 17, 2023 | 111.45 | 111.98 | 110.67 | 111.86 | 0 | +0.07(+0.06%) |
Feb 16, 2023 | 112.32 | 112.86 | 111.55 | 111.79 | 0 | -1.59(-1.40%) |
Feb 15, 2023 | 112.36 | 113.62 | 112.33 | 113.38 | 0 | -0.03(-0.03%) |
Feb 14, 2023 | 113.37 | 114.20 | 112.39 | 113.41 | 0 | -0.22(-0.19%) |
Feb 13, 2023 | 112.19 | 113.66 | 111.89 | 113.63 | 0 | +1.21(+1.08%) |
Feb 10, 2023 | 112.01 | 112.51 | 111.38 | 112.42 | 0 | -0.13(-0.12%) |
Feb 09, 2023 | 114.63 | 114.93 | 112.27 | 112.55 | 0 | -1.72(-1.51%) |
Feb 08, 2023 | 114.14 | 115.13 | 113.82 | 114.27 | 0 | -0.83(-0.72%) |
Feb 07, 2023 | 113.21 | 115.54 | 113.06 | 115.10 | 0 | +1.44(+1.27%) |
Feb 06, 2023 | 113.60 | 113.83 | 112.89 | 113.66 | 0 | -0.86(-0.75%) |
Feb 03, 2023 | 113.90 | 115.60 | 113.51 | 114.52 | 0 | -0.35(-0.30%) |
Feb 02, 2023 | 114.25 | 115.98 | 113.66 | 114.87 | 0 | +1.31(+1.15%) |
Feb 01, 2023 | 111.78 | 114.65 | 111.64 | 113.56 | 0 | +0.63(+0.56%) |
Jan 31, 2023 | 111.14 | 112.93 | 110.69 | 112.93 | 0 | +1.88(+1.69%) |
Jan 30, 2023 | 111.15 | 111.88 | 110.94 | 111.05 | 0 | -1.02(-0.91%) |
Jan 27, 2023 | 111.47 | 112.64 | 111.44 | 112.07 | 0 | +0.61(+0.55%) |
Jan 26, 2023 | 111.16 | 111.80 | 110.17 | 111.46 | 0 | +1.09(+0.99%) |
Jan 25, 2023 | 107.87 | 110.38 | 107.80 | 110.37 | 0 | +1.73(+1.59%) |
Jan 24, 2023 | 108.16 | 109.69 | 107.49 | 108.64 | 0 | -0.68(-0.62%) |
Jan 23, 2023 | 107.25 | 109.87 | 107.23 | 109.32 | 0 | +2.25(+2.10%) |
Jan 20, 2023 | 105.08 | 107.07 | 104.37 | 107.07 | 0 | +3.24(+3.12%) |
Jan 19, 2023 | 103.42 | 104.42 | 102.40 | 103.83 | 0 | -0.79(-0.76%) |
Jan 18, 2023 | 106.68 | 107.19 | 104.58 | 104.62 | 0 | -2.75(-2.56%) |
Jan 17, 2023 | 107.43 | 107.87 | 106.34 | 107.37 | 0 | -0.26(-0.24%) |
Jan 13, 2023 | 105.25 | 107.75 | 104.07 | 107.63 | 0 | +0.74(+0.69%) |
Jan 12, 2023 | 106.93 | 107.70 | 106.28 | 106.89 | 0 | +0.58(+0.55%) |
Jan 11, 2023 | 105.64 | 106.54 | 105.26 | 106.31 | 0 | +0.93(+0.88%) |
Jan 10, 2023 | 104.66 | 105.45 | 104.03 | 105.38 | 0 | +0.58(+0.55%) |
Jan 09, 2023 | 105.75 | 106.01 | 104.64 | 104.80 | 0 | -0.47(-0.45%) |
Jan 06, 2023 | 103.47 | 105.56 | 102.48 | 105.27 | 0 | +2.61(+2.54%) |
Jan 05, 2023 | 102.98 | 103.04 | 101.69 | 102.66 | 0 | -1.15(-1.11%) |
Jan 04, 2023 | 102.59 | 104.92 | 102.44 | 103.81 | 0 | +2.35(+2.32%) |