Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 67.76 | 68.30 | 67.35 | 67.96 | 111,300 | +1.03(+1.54%) |
Mar 30, 2023 | 68.63 | 69.44 | 66.62 | 66.93 | 109,606 | -1.01(-1.49%) |
Mar 29, 2023 | 69.20 | 69.20 | 67.03 | 67.94 | 98,245 | -0.28(-0.41%) |
Mar 28, 2023 | 68.13 | 69.53 | 68.00 | 68.22 | 65,707 | -0.26(-0.38%) |
Mar 27, 2023 | 69.28 | 69.77 | 68.03 | 68.48 | 100,017 | +0.33(+0.48%) |
Mar 24, 2023 | 67.31 | 68.39 | 66.09 | 68.15 | 92,212 | -0.18(-0.26%) |
Mar 23, 2023 | 69.98 | 71.84 | 67.68 | 68.33 | 95,747 | -1.34(-1.92%) |
Mar 22, 2023 | 74.53 | 74.53 | 69.50 | 69.67 | 200,804 | -5.86(-7.76%) |
Mar 21, 2023 | 75.49 | 76.76 | 74.91 | 75.53 | 49,467 | +1.64(+2.22%) |
Mar 20, 2023 | 73.82 | 76.49 | 73.67 | 73.89 | 101,082 | +1.08(+1.48%) |
Mar 17, 2023 | 75.60 | 75.90 | 72.37 | 72.81 | 223,929 | -3.89(-5.07%) |
Mar 16, 2023 | 74.72 | 77.58 | 73.78 | 76.70 | 92,137 | +0.69(+0.91%) |
Mar 15, 2023 | 75.57 | 76.13 | 73.62 | 76.01 | 83,637 | -1.68(-2.16%) |
Mar 14, 2023 | 80.73 | 81.25 | 77.02 | 77.69 | 136,044 | -0.72(-0.92%) |
Mar 13, 2023 | 79.01 | 79.72 | 77.41 | 78.41 | 101,606 | -2.53(-3.13%) |
Mar 10, 2023 | 84.47 | 84.47 | 79.71 | 80.94 | 182,673 | -3.85(-4.54%) |
Mar 09, 2023 | 86.89 | 88.00 | 84.61 | 84.79 | 128,103 | -1.75(-2.02%) |
Mar 08, 2023 | 85.29 | 86.55 | 84.43 | 86.54 | 85,051 | +1.35(+1.58%) |
Mar 07, 2023 | 83.47 | 85.20 | 82.60 | 85.19 | 140,476 | +1.58(+1.89%) |
Mar 06, 2023 | 88.30 | 88.62 | 82.94 | 83.61 | 147,234 | -4.74(-5.37%) |
Mar 03, 2023 | 87.10 | 88.85 | 86.22 | 88.35 | 90,883 | +2.07(+2.40%) |
Mar 02, 2023 | 84.66 | 86.79 | 84.20 | 86.28 | 93,237 | +0.64(+0.75%) |
Mar 01, 2023 | 84.19 | 86.57 | 83.95 | 85.64 | 100,191 | +1.25(+1.48%) |
Feb 28, 2023 | 82.77 | 84.62 | 82.77 | 84.39 | 111,163 | +1.12(+1.35%) |
Feb 27, 2023 | 83.25 | 84.34 | 82.53 | 83.27 | 77,779 | +1.06(+1.29%) |
Feb 24, 2023 | 80.46 | 82.70 | 80.24 | 82.21 | 79,097 | -0.13(-0.16%) |
Feb 23, 2023 | 84.50 | 86.00 | 80.86 | 82.34 | 116,217 | -1.01(-1.21%) |
Feb 22, 2023 | 78.01 | 86.31 | 77.77 | 83.35 | 197,954 | +0.13(+0.16%) |
Feb 21, 2023 | 89.14 | 89.38 | 83.22 | 83.22 | 190,577 | -7.27(-8.03%) |
Feb 17, 2023 | 90.06 | 91.06 | 88.91 | 90.49 | 97,280 | +0.03(+0.03%) |
Feb 16, 2023 | 89.42 | 92.07 | 88.61 | 90.46 | 77,640 | -0.05(-0.06%) |
Feb 15, 2023 | 87.91 | 91.01 | 87.78 | 90.51 | 58,183 | +1.27(+1.42%) |
Feb 14, 2023 | 88.16 | 89.40 | 87.13 | 89.24 | 61,017 | +0.30(+0.34%) |
Feb 13, 2023 | 87.39 | 88.94 | 86.42 | 88.94 | 67,286 | +1.40(+1.60%) |
Feb 10, 2023 | 86.82 | 88.25 | 85.36 | 87.54 | 71,884 | -0.28(-0.32%) |
Feb 09, 2023 | 91.27 | 91.90 | 87.74 | 87.82 | 71,351 | -2.45(-2.71%) |
Feb 08, 2023 | 90.28 | 91.65 | 87.25 | 90.27 | 91,002 | -1.02(-1.12%) |
Feb 07, 2023 | 88.80 | 91.29 | 87.40 | 91.29 | 71,882 | +2.21(+2.48%) |
Feb 06, 2023 | 91.12 | 91.12 | 87.58 | 89.08 | 87,174 | -2.62(-2.86%) |
Feb 03, 2023 | 91.01 | 93.22 | 90.84 | 91.70 | 64,549 | -0.55(-0.60%) |
Feb 02, 2023 | 90.79 | 93.10 | 90.79 | 92.25 | 112,327 | +1.96(+2.17%) |
Feb 01, 2023 | 86.60 | 91.00 | 86.60 | 90.29 | 88,226 | +3.47(+4.00%) |
Jan 31, 2023 | 85.21 | 87.08 | 85.21 | 86.82 | 74,814 | +1.67(+1.96%) |
Jan 30, 2023 | 83.57 | 85.69 | 83.26 | 85.15 | 70,736 | +0.88(+1.04%) |
Jan 27, 2023 | 83.75 | 84.98 | 83.00 | 84.27 | 58,014 | +0.38(+0.45%) |
Jan 26, 2023 | 83.08 | 83.99 | 82.25 | 83.89 | 51,685 | +1.54(+1.87%) |
Jan 25, 2023 | 81.49 | 82.46 | 80.08 | 82.35 | 43,725 | +0.06(+0.07%) |
Jan 24, 2023 | 81.90 | 82.82 | 81.03 | 82.29 | 38,865 | +0.81(+0.99%) |
Jan 23, 2023 | 81.51 | 82.28 | 80.17 | 81.48 | 59,568 | +0.51(+0.63%) |
Jan 20, 2023 | 78.84 | 81.02 | 77.66 | 80.97 | 69,055 | +2.76(+3.53%) |
Jan 19, 2023 | 80.77 | 80.77 | 78.01 | 78.21 | 71,314 | -3.45(-4.22%) |
Jan 18, 2023 | 81.62 | 83.36 | 80.49 | 81.66 | 102,181 | +0.90(+1.11%) |
Jan 17, 2023 | 80.16 | 82.06 | 80.00 | 80.76 | 83,213 | +0.77(+0.96%) |
Jan 13, 2023 | 78.83 | 80.36 | 78.83 | 79.99 | 59,816 | +0.35(+0.44%) |
Jan 12, 2023 | 79.43 | 80.03 | 78.00 | 79.64 | 76,446 | +0.92(+1.17%) |
Jan 11, 2023 | 76.15 | 78.72 | 75.89 | 78.72 | 69,663 | +3.06(+4.04%) |
Jan 10, 2023 | 75.44 | 76.13 | 73.91 | 75.66 | 67,001 | +0.33(+0.44%) |
Jan 09, 2023 | 74.96 | 77.94 | 74.96 | 75.33 | 76,838 | +0.93(+1.25%) |
Jan 06, 2023 | 71.26 | 74.56 | 70.39 | 74.40 | 72,759 | +3.80(+5.38%) |
Jan 05, 2023 | 71.99 | 71.99 | 69.84 | 70.60 | 71,596 | -2.20(-3.02%) |
Jan 04, 2023 | 74.75 | 75.00 | 72.06 | 72.80 | 118,935 | -0.72(-0.98%) |