Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.71 | 82.84 | 81.65 | 82.67 | 279,755 | +1.63(+2.01%) |
Mar 30, 2023 | 82.01 | 82.38 | 80.75 | 81.04 | 120,300 | -0.17(-0.21%) |
Mar 29, 2023 | 81.71 | 81.71 | 80.70 | 81.21 | 116,213 | +0.78(+0.97%) |
Mar 28, 2023 | 80.05 | 80.75 | 79.59 | 80.43 | 193,309 | +0.03(+0.04%) |
Mar 27, 2023 | 80.04 | 80.65 | 79.55 | 80.40 | 162,838 | +1.38(+1.75%) |
Mar 24, 2023 | 77.92 | 79.05 | 77.33 | 79.02 | 178,514 | +0.49(+0.62%) |
Mar 23, 2023 | 79.19 | 80.27 | 78.02 | 78.53 | 284,251 | -0.46(-0.58%) |
Mar 22, 2023 | 81.75 | 82.58 | 78.93 | 78.99 | 231,797 | -2.87(-3.51%) |
Mar 21, 2023 | 82.06 | 82.86 | 80.97 | 81.86 | 338,121 | +1.09(+1.35%) |
Mar 20, 2023 | 81.08 | 82.25 | 80.40 | 80.77 | 348,326 | +0.26(+0.32%) |
Mar 17, 2023 | 82.87 | 83.55 | 80.30 | 80.51 | 637,482 | -2.72(-3.27%) |
Mar 16, 2023 | 79.51 | 83.88 | 79.51 | 83.23 | 399,043 | +2.49(+3.08%) |
Mar 15, 2023 | 79.73 | 80.82 | 78.29 | 80.74 | 519,391 | -1.15(-1.40%) |
Mar 14, 2023 | 82.87 | 83.20 | 80.77 | 81.89 | 242,802 | +1.90(+2.38%) |
Mar 13, 2023 | 81.20 | 82.03 | 79.73 | 79.99 | 273,384 | -2.62(-3.17%) |
Mar 10, 2023 | 84.65 | 84.86 | 82.23 | 82.61 | 223,094 | -2.45(-2.88%) |
Mar 09, 2023 | 86.98 | 87.51 | 85.05 | 85.06 | 152,234 | -1.62(-1.87%) |
Mar 08, 2023 | 87.50 | 88.13 | 85.85 | 86.68 | 125,959 | -0.46(-0.53%) |
Mar 07, 2023 | 88.30 | 88.58 | 87.09 | 87.14 | 104,004 | -1.07(-1.21%) |
Mar 06, 2023 | 88.01 | 88.91 | 87.82 | 88.21 | 207,944 | +0.42(+0.48%) |
Mar 03, 2023 | 88.93 | 88.93 | 87.65 | 87.79 | 197,450 | -0.25(-0.28%) |
Mar 02, 2023 | 87.53 | 88.33 | 87.14 | 88.04 | 153,964 | -0.21(-0.24%) |
Mar 01, 2023 | 88.76 | 89.39 | 87.66 | 88.25 | 242,678 | -0.55(-0.62%) |
Feb 28, 2023 | 89.04 | 89.71 | 88.45 | 88.80 | 426,249 | -0.15(-0.17%) |
Feb 27, 2023 | 89.43 | 89.92 | 88.62 | 88.95 | 426,668 | +0.53(+0.60%) |
Feb 24, 2023 | 88.10 | 88.90 | 87.79 | 88.42 | 289,582 | -1.13(-1.26%) |
Feb 23, 2023 | 89.85 | 90.44 | 88.25 | 89.55 | 137,166 | +0.17(+0.19%) |
Feb 22, 2023 | 89.46 | 90.22 | 88.99 | 89.38 | 214,005 | -0.16(-0.18%) |
Feb 21, 2023 | 90.97 | 91.69 | 89.51 | 89.54 | 218,944 | -2.92(-3.16%) |
Feb 17, 2023 | 91.35 | 92.92 | 90.41 | 92.46 | 190,510 | +1.16(+1.27%) |
Feb 16, 2023 | 91.08 | 92.90 | 90.67 | 91.30 | 225,470 | -1.42(-1.53%) |
Feb 15, 2023 | 90.70 | 92.88 | 90.37 | 92.72 | 181,228 | +1.31(+1.43%) |
Feb 14, 2023 | 91.16 | 92.81 | 90.87 | 91.41 | 210,414 | -0.39(-0.42%) |
Feb 13, 2023 | 91.23 | 92.39 | 90.70 | 91.80 | 229,148 | +0.21(+0.23%) |
Feb 10, 2023 | 87.85 | 91.72 | 87.35 | 91.59 | 384,648 | +3.34(+3.78%) |
Feb 09, 2023 | 88.73 | 90.73 | 87.11 | 88.25 | 396,650 | -3.09(-3.38%) |
Feb 08, 2023 | 94.74 | 95.15 | 90.00 | 91.34 | 334,171 | -4.06(-4.26%) |
Feb 07, 2023 | 93.35 | 95.69 | 92.70 | 95.40 | 221,314 | +1.23(+1.31%) |
Feb 06, 2023 | 94.41 | 95.04 | 93.31 | 94.17 | 158,023 | -1.55(-1.62%) |
Feb 03, 2023 | 95.54 | 97.80 | 95.25 | 95.72 | 265,609 | -1.06(-1.10%) |
Feb 02, 2023 | 94.20 | 97.19 | 93.71 | 96.78 | 237,266 | +3.95(+4.26%) |
Feb 01, 2023 | 90.94 | 93.31 | 90.00 | 92.83 | 179,346 | +1.88(+2.07%) |
Jan 31, 2023 | 88.84 | 91.17 | 88.81 | 90.95 | 221,997 | +2.54(+2.87%) |
Jan 30, 2023 | 89.68 | 90.20 | 88.36 | 88.41 | 178,952 | -1.86(-2.06%) |
Jan 27, 2023 | 88.01 | 90.73 | 88.01 | 90.27 | 253,720 | +1.40(+1.58%) |
Jan 26, 2023 | 88.70 | 88.94 | 87.31 | 88.87 | 169,856 | +0.85(+0.97%) |
Jan 25, 2023 | 86.62 | 88.83 | 85.63 | 88.02 | 135,246 | +0.10(+0.11%) |
Jan 24, 2023 | 88.09 | 88.52 | 87.75 | 87.92 | 132,266 | -1.08(-1.21%) |
Jan 23, 2023 | 87.50 | 89.71 | 87.25 | 89.00 | 150,684 | +1.44(+1.64%) |
Jan 20, 2023 | 85.89 | 87.75 | 84.77 | 87.56 | 151,628 | +2.19(+2.57%) |
Jan 19, 2023 | 85.05 | 85.99 | 84.67 | 85.37 | 182,739 | -0.34(-0.40%) |
Jan 18, 2023 | 86.51 | 88.23 | 85.47 | 85.71 | 162,936 | -0.46(-0.53%) |
Jan 17, 2023 | 86.79 | 87.27 | 86.11 | 86.17 | 157,765 | -0.64(-0.74%) |
Jan 13, 2023 | 85.68 | 87.39 | 85.22 | 86.81 | 155,897 | +0.36(+0.42%) |
Jan 12, 2023 | 86.62 | 87.19 | 85.85 | 86.45 | 149,403 | +0.08(+0.09%) |
Jan 11, 2023 | 86.08 | 86.95 | 85.59 | 86.37 | 107,968 | +0.88(+1.03%) |
Jan 10, 2023 | 84.16 | 85.59 | 84.09 | 85.49 | 132,348 | +0.67(+0.79%) |
Jan 09, 2023 | 85.79 | 86.47 | 84.79 | 84.82 | 134,036 | -0.19(-0.22%) |
Jan 06, 2023 | 83.93 | 85.47 | 82.66 | 85.01 | 151,762 | +2.87(+3.49%) |
Jan 05, 2023 | 83.79 | 84.01 | 81.73 | 82.14 | 152,290 | -2.17(-2.57%) |
Jan 04, 2023 | 83.32 | 84.89 | 83.02 | 84.31 | 153,287 | +1.85(+2.24%) |