Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.50 | 86.67 | 85.50 | 86.58 | 106,617 | +1.31(+1.54%) |
Mar 30, 2023 | 85.37 | 85.43 | 84.90 | 85.27 | 56,209 | +0.48(+0.57%) |
Mar 29, 2023 | 84.45 | 84.82 | 84.21 | 84.79 | 58,595 | +1.25(+1.50%) |
Mar 28, 2023 | 83.49 | 83.76 | 83.16 | 83.53 | 93,552 | -0.14(-0.17%) |
Mar 27, 2023 | 83.92 | 84.15 | 83.43 | 83.67 | 73,752 | +0.29(+0.34%) |
Mar 24, 2023 | 82.58 | 83.40 | 82.11 | 83.38 | 164,085 | +0.42(+0.51%) |
Mar 23, 2023 | 83.28 | 84.24 | 82.41 | 82.96 | 103,106 | +0.23(+0.28%) |
Mar 22, 2023 | 84.19 | 84.85 | 82.69 | 82.73 | 75,982 | -1.51(-1.80%) |
Mar 21, 2023 | 83.90 | 84.33 | 83.53 | 84.24 | 137,804 | +1.09(+1.31%) |
Mar 20, 2023 | 82.42 | 83.30 | 82.42 | 83.15 | 107,762 | +0.84(+1.01%) |
Mar 17, 2023 | 83.17 | 83.23 | 82.09 | 82.31 | 67,809 | -0.99(-1.19%) |
Mar 16, 2023 | 81.51 | 83.42 | 81.31 | 83.31 | 81,811 | +1.43(+1.75%) |
Mar 15, 2023 | 81.48 | 81.92 | 80.79 | 81.87 | 166,902 | -0.72(-0.87%) |
Mar 14, 2023 | 82.59 | 83.08 | 81.69 | 82.59 | 59,424 | +1.22(+1.50%) |
Mar 13, 2023 | 80.77 | 82.33 | 80.47 | 81.37 | 131,079 | -0.21(-0.25%) |
Mar 10, 2023 | 82.89 | 83.16 | 81.28 | 81.58 | 88,723 | -1.53(-1.84%) |
Mar 09, 2023 | 84.70 | 85.07 | 82.92 | 83.11 | 66,886 | -1.49(-1.77%) |
Mar 08, 2023 | 84.46 | 84.80 | 84.14 | 84.60 | 99,724 | +0.25(+0.29%) |
Mar 07, 2023 | 85.64 | 85.79 | 84.28 | 84.36 | 70,536 | -1.36(-1.58%) |
Mar 06, 2023 | 85.95 | 86.38 | 85.64 | 85.71 | 105,345 | -0.19(-0.22%) |
Mar 03, 2023 | 85.07 | 85.96 | 84.86 | 85.90 | 74,904 | +1.32(+1.56%) |
Mar 02, 2023 | 83.51 | 84.78 | 83.29 | 84.58 | 98,088 | +0.87(+1.04%) |
Mar 01, 2023 | 83.92 | 84.08 | 83.40 | 83.71 | 80,100 | -0.31(-0.37%) |
Feb 28, 2023 | 84.24 | 84.74 | 84.02 | 84.02 | 189,751 | -0.31(-0.37%) |
Feb 27, 2023 | 84.78 | 85.14 | 84.21 | 84.34 | 91,342 | +0.28(+0.34%) |
Feb 24, 2023 | 83.95 | 84.25 | 83.51 | 84.05 | 62,745 | -1.05(-1.24%) |
Feb 23, 2023 | 85.10 | 85.32 | 84.13 | 85.10 | 65,694 | +0.82(+0.97%) |
Feb 22, 2023 | 84.51 | 84.83 | 84.01 | 84.29 | 67,558 | -0.17(-0.20%) |
Feb 21, 2023 | 85.69 | 85.69 | 84.40 | 84.46 | 85,298 | -1.91(-2.21%) |
Feb 17, 2023 | 86.26 | 86.42 | 85.71 | 86.36 | 56,196 | -0.28(-0.32%) |
Feb 16, 2023 | 86.68 | 87.60 | 86.56 | 86.64 | 114,431 | -1.04(-1.19%) |
Feb 15, 2023 | 87.02 | 87.73 | 86.68 | 87.68 | 63,175 | +0.33(+0.38%) |
Feb 14, 2023 | 87.07 | 87.84 | 86.52 | 87.34 | 128,388 | +0.02(+0.02%) |
Feb 13, 2023 | 86.52 | 87.33 | 86.25 | 87.33 | 67,313 | +1.05(+1.22%) |
Feb 10, 2023 | 85.84 | 86.30 | 85.64 | 86.27 | 70,216 | +0.13(+0.15%) |
Feb 09, 2023 | 87.67 | 87.69 | 85.93 | 86.15 | 95,702 | -0.77(-0.88%) |
Feb 08, 2023 | 87.41 | 87.74 | 86.77 | 86.91 | 98,241 | -0.87(-1.00%) |
Feb 07, 2023 | 86.73 | 88.09 | 86.29 | 87.79 | 116,118 | +0.96(+1.11%) |
Feb 06, 2023 | 86.88 | 87.19 | 86.61 | 86.82 | 111,458 | -0.65(-0.74%) |
Feb 03, 2023 | 87.43 | 88.30 | 87.19 | 87.47 | 102,469 | -0.97(-1.10%) |
Feb 02, 2023 | 87.91 | 88.79 | 87.57 | 88.45 | 123,084 | +1.37(+1.57%) |
Feb 01, 2023 | 85.86 | 87.70 | 85.21 | 87.08 | 163,282 | +0.98(+1.14%) |
Jan 31, 2023 | 84.88 | 86.11 | 84.81 | 86.10 | 88,325 | +1.40(+1.65%) |
Jan 30, 2023 | 85.04 | 85.63 | 84.67 | 84.70 | 149,358 | -1.01(-1.18%) |
Jan 27, 2023 | 85.21 | 86.15 | 85.10 | 85.71 | 115,141 | +0.26(+0.30%) |
Jan 26, 2023 | 85.20 | 85.49 | 84.47 | 85.46 | 209,963 | +0.89(+1.06%) |
Jan 25, 2023 | 83.79 | 84.60 | 83.23 | 84.56 | 297,814 | -0.21(-0.24%) |
Jan 24, 2023 | 84.68 | 84.91 | 84.32 | 84.77 | 117,504 | -0.22(-0.25%) |
Jan 23, 2023 | 84.04 | 85.38 | 83.89 | 84.99 | 158,454 | +0.96(+1.15%) |
Jan 20, 2023 | 82.81 | 84.02 | 82.40 | 84.02 | 133,067 | +1.61(+1.96%) |
Jan 19, 2023 | 82.69 | 82.91 | 82.15 | 82.41 | 153,275 | -0.81(-0.97%) |
Jan 18, 2023 | 84.86 | 85.13 | 83.19 | 83.22 | 123,633 | -1.37(-1.61%) |
Jan 17, 2023 | 84.73 | 85.13 | 84.44 | 84.58 | 194,311 | -0.15(-0.17%) |
Jan 13, 2023 | 83.67 | 84.81 | 83.63 | 84.73 | 92,231 | +0.31(+0.37%) |
Jan 12, 2023 | 84.29 | 84.63 | 83.41 | 84.42 | 130,636 | +0.28(+0.34%) |
Jan 11, 2023 | 83.36 | 84.13 | 83.28 | 84.13 | 170,211 | +1.12(+1.35%) |
Jan 10, 2023 | 82.18 | 83.03 | 82.16 | 83.01 | 510,836 | +0.66(+0.80%) |
Jan 09, 2023 | 82.54 | 83.54 | 82.34 | 82.35 | 502,541 | +0.25(+0.30%) |
Jan 06, 2023 | 80.96 | 82.35 | 80.27 | 82.11 | 100,506 | +1.89(+2.35%) |
Jan 05, 2023 | 80.94 | 80.94 | 80.06 | 80.22 | 93,324 | -1.05(-1.29%) |
Jan 04, 2023 | 81.02 | 81.68 | 80.62 | 81.27 | 233,762 | +0.73(+0.90%) |