Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.62 | 88.03 | 86.48 | 87.90 | 1,336,209 | +1.42(+1.64%) |
Mar 30, 2023 | 84.95 | 86.54 | 84.78 | 86.48 | 991,498 | +2.11(+2.51%) |
Mar 29, 2023 | 83.58 | 84.73 | 83.03 | 84.37 | 950,790 | +1.38(+1.66%) |
Mar 28, 2023 | 83.11 | 83.18 | 82.05 | 82.99 | 1,143,586 | +0.26(+0.31%) |
Mar 27, 2023 | 83.41 | 83.75 | 82.35 | 82.73 | 839,999 | -0.39(-0.47%) |
Mar 24, 2023 | 82.22 | 83.27 | 81.38 | 83.12 | 1,365,247 | +0.23(+0.28%) |
Mar 23, 2023 | 82.68 | 84.49 | 82.02 | 82.89 | 1,677,541 | +0.81(+0.98%) |
Mar 22, 2023 | 82.13 | 83.85 | 81.77 | 82.09 | 1,709,899 | -0.21(-0.25%) |
Mar 21, 2023 | 82.17 | 82.52 | 80.81 | 82.30 | 1,229,508 | +1.44(+1.78%) |
Mar 20, 2023 | 79.30 | 81.06 | 79.19 | 80.86 | 1,672,122 | +2.13(+2.71%) |
Mar 17, 2023 | 78.15 | 79.11 | 76.91 | 78.73 | 3,099,885 | +0.59(+0.75%) |
Mar 16, 2023 | 79.79 | 79.79 | 73.94 | 78.14 | 3,118,821 | -1.95(-2.44%) |
Mar 15, 2023 | 80.22 | 80.47 | 78.30 | 80.09 | 2,293,269 | -2.61(-3.16%) |
Mar 14, 2023 | 82.83 | 83.62 | 81.34 | 82.70 | 1,610,507 | +1.60(+1.97%) |
Mar 13, 2023 | 80.00 | 82.36 | 79.76 | 81.11 | 1,060,934 | -0.56(-0.68%) |
Mar 10, 2023 | 82.79 | 83.24 | 81.27 | 81.67 | 1,091,855 | -1.46(-1.75%) |
Mar 09, 2023 | 84.91 | 85.19 | 82.94 | 83.12 | 886,244 | -1.47(-1.73%) |
Mar 08, 2023 | 84.28 | 84.94 | 83.82 | 84.59 | 717,966 | +0.80(+0.95%) |
Mar 07, 2023 | 84.39 | 84.83 | 83.21 | 83.79 | 772,511 | -0.47(-0.56%) |
Mar 06, 2023 | 85.13 | 85.43 | 84.00 | 84.26 | 1,484,176 | -0.76(-0.89%) |
Mar 03, 2023 | 84.25 | 85.45 | 84.05 | 85.02 | 975,723 | +1.13(+1.34%) |
Mar 02, 2023 | 83.24 | 84.08 | 82.43 | 83.89 | 914,982 | -0.05(-0.06%) |
Mar 01, 2023 | 83.11 | 84.56 | 82.55 | 83.94 | 1,188,775 | +1.16(+1.40%) |
Feb 28, 2023 | 83.03 | 83.46 | 82.43 | 82.78 | 1,327,792 | -0.48(-0.57%) |
Feb 27, 2023 | 83.76 | 84.42 | 82.92 | 83.26 | 803,999 | +0.14(+0.17%) |
Feb 24, 2023 | 81.15 | 83.16 | 81.04 | 83.12 | 1,087,850 | +0.29(+0.35%) |
Feb 23, 2023 | 83.25 | 83.50 | 81.69 | 82.83 | 658,624 | +0.66(+0.80%) |
Feb 22, 2023 | 82.11 | 82.92 | 81.41 | 82.18 | 1,071,352 | -0.26(-0.31%) |
Feb 21, 2023 | 83.46 | 84.39 | 82.21 | 82.43 | 1,097,894 | -1.16(-1.38%) |
Feb 17, 2023 | 84.11 | 84.43 | 83.26 | 83.59 | 1,318,974 | -0.87(-1.03%) |
Feb 16, 2023 | 82.68 | 84.67 | 82.45 | 84.46 | 1,315,182 | +0.62(+0.74%) |
Feb 15, 2023 | 83.25 | 84.34 | 83.20 | 83.84 | 786,650 | -0.27(-0.32%) |
Feb 14, 2023 | 82.88 | 84.63 | 82.76 | 84.11 | 816,776 | +0.44(+0.52%) |
Feb 13, 2023 | 82.31 | 83.77 | 82.02 | 83.67 | 970,307 | +1.34(+1.63%) |
Feb 10, 2023 | 80.75 | 82.46 | 80.59 | 82.33 | 1,096,579 | +1.02(+1.25%) |
Feb 09, 2023 | 82.90 | 83.18 | 80.64 | 81.31 | 1,735,102 | -0.83(-1.01%) |
Feb 08, 2023 | 82.36 | 82.91 | 81.64 | 82.14 | 1,120,237 | -0.98(-1.17%) |
Feb 07, 2023 | 82.64 | 83.33 | 81.40 | 83.11 | 2,022,719 | +0.82(+0.99%) |
Feb 06, 2023 | 81.00 | 82.46 | 80.54 | 82.30 | 1,197,609 | +0.45(+0.55%) |
Feb 03, 2023 | 80.18 | 82.36 | 80.18 | 81.85 | 1,672,208 | +0.82(+1.01%) |
Feb 02, 2023 | 80.23 | 81.89 | 79.89 | 81.03 | 1,646,541 | +1.35(+1.70%) |
Feb 01, 2023 | 77.56 | 80.25 | 77.42 | 79.68 | 1,768,926 | +1.35(+1.73%) |
Jan 31, 2023 | 76.80 | 78.39 | 76.26 | 78.32 | 1,339,439 | +1.82(+2.38%) |
Jan 30, 2023 | 76.10 | 76.90 | 75.87 | 76.50 | 875,730 | -0.40(-0.52%) |
Jan 27, 2023 | 77.35 | 78.38 | 76.88 | 76.90 | 726,064 | -1.08(-1.38%) |
Jan 26, 2023 | 80.05 | 80.32 | 77.20 | 77.97 | 1,677,539 | -1.58(-1.99%) |
Jan 25, 2023 | 78.75 | 79.65 | 78.11 | 79.56 | 1,269,040 | -0.77(-0.95%) |
Jan 24, 2023 | 79.69 | 81.30 | 79.69 | 80.32 | 1,246,063 | -0.40(-0.49%) |
Jan 23, 2023 | 79.29 | 81.13 | 79.25 | 80.72 | 1,818,277 | +1.61(+2.04%) |
Jan 20, 2023 | 77.98 | 79.11 | 77.43 | 79.11 | 1,375,689 | +1.35(+1.74%) |
Jan 19, 2023 | 77.17 | 78.20 | 76.90 | 77.75 | 1,409,825 | -0.33(-0.42%) |
Jan 18, 2023 | 78.44 | 79.36 | 77.80 | 78.08 | 1,908,497 | +0.06(+0.08%) |
Jan 17, 2023 | 76.60 | 78.72 | 76.58 | 78.02 | 2,254,722 | +0.67(+0.86%) |
Jan 13, 2023 | 74.99 | 77.39 | 74.89 | 77.36 | 1,520,052 | +1.58(+2.09%) |
Jan 12, 2023 | 74.69 | 76.28 | 74.52 | 75.77 | 2,223,992 | +1.07(+1.43%) |
Jan 11, 2023 | 71.70 | 74.82 | 71.48 | 74.71 | 2,545,015 | +2.80(+3.89%) |
Jan 10, 2023 | 71.02 | 72.11 | 70.89 | 71.91 | 1,411,962 | +0.89(+1.25%) |
Jan 09, 2023 | 68.52 | 71.39 | 68.52 | 71.02 | 1,970,725 | +3.31(+4.88%) |
Jan 06, 2023 | 66.06 | 67.77 | 65.36 | 67.71 | 1,175,792 | +2.53(+3.88%) |
Jan 05, 2023 | 65.16 | 65.46 | 64.49 | 65.18 | 1,848,116 | -0.56(-0.85%) |
Jan 04, 2023 | 67.49 | 68.12 | 65.38 | 65.74 | 1,144,801 | -1.18(-1.76%) |