Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.54 | 81.99 | 81.24 | 81.97 | 631,018 | +0.73(+0.89%) |
Mar 30, 2023 | 81.55 | 81.95 | 80.99 | 81.24 | 448,641 | +0.50(+0.62%) |
Mar 29, 2023 | 79.95 | 80.85 | 79.83 | 80.75 | 633,662 | +1.46(+1.84%) |
Mar 28, 2023 | 78.90 | 79.44 | 78.71 | 79.28 | 425,819 | +0.38(+0.48%) |
Mar 27, 2023 | 78.97 | 79.27 | 78.29 | 78.91 | 576,576 | +1.13(+1.45%) |
Mar 24, 2023 | 76.65 | 77.80 | 75.66 | 77.77 | 594,914 | +0.15(+0.19%) |
Mar 23, 2023 | 79.20 | 79.95 | 77.45 | 77.63 | 576,877 | -1.16(-1.47%) |
Mar 22, 2023 | 80.10 | 80.34 | 78.78 | 78.79 | 623,675 | -0.93(-1.17%) |
Mar 21, 2023 | 80.16 | 80.63 | 79.47 | 79.72 | 840,371 | +0.79(+1.00%) |
Mar 20, 2023 | 79.09 | 79.84 | 78.42 | 78.92 | 689,758 | +0.51(+0.65%) |
Mar 17, 2023 | 79.43 | 79.43 | 78.07 | 78.42 | 722,747 | -1.68(-2.10%) |
Mar 16, 2023 | 78.49 | 80.95 | 77.81 | 80.10 | 811,992 | +1.05(+1.33%) |
Mar 15, 2023 | 78.58 | 79.20 | 77.79 | 79.05 | 1,306,294 | -2.00(-2.46%) |
Mar 14, 2023 | 82.04 | 82.36 | 80.63 | 81.05 | 1,374,112 | +0.89(+1.11%) |
Mar 13, 2023 | 79.78 | 80.72 | 77.06 | 80.16 | 1,817,681 | -1.03(-1.27%) |
Mar 10, 2023 | 82.88 | 83.05 | 80.91 | 81.19 | 1,421,758 | -2.20(-2.64%) |
Mar 09, 2023 | 84.76 | 84.99 | 83.05 | 83.39 | 701,779 | -1.47(-1.73%) |
Mar 08, 2023 | 85.44 | 86.01 | 84.84 | 84.86 | 402,747 | -0.72(-0.84%) |
Mar 07, 2023 | 87.90 | 87.90 | 85.20 | 85.57 | 565,853 | -2.68(-3.03%) |
Mar 06, 2023 | 88.60 | 89.03 | 87.99 | 88.25 | 373,490 | -0.17(-0.20%) |
Mar 03, 2023 | 87.31 | 88.72 | 87.18 | 88.43 | 509,506 | +1.34(+1.54%) |
Mar 02, 2023 | 87.60 | 87.66 | 86.10 | 87.08 | 472,248 | -1.18(-1.33%) |
Mar 01, 2023 | 87.01 | 88.34 | 86.94 | 88.26 | 590,384 | +1.09(+1.26%) |
Feb 28, 2023 | 88.18 | 88.27 | 86.60 | 87.17 | 749,218 | -1.50(-1.69%) |
Feb 27, 2023 | 89.19 | 89.64 | 88.56 | 88.67 | 383,416 | +0.10(+0.11%) |
Feb 24, 2023 | 87.39 | 88.57 | 87.00 | 88.56 | 481,947 | +0.00(+0.00%) |
Feb 23, 2023 | 89.71 | 89.85 | 88.20 | 88.56 | 531,577 | -0.52(-0.58%) |
Feb 22, 2023 | 89.69 | 89.96 | 88.57 | 89.08 | 471,989 | -0.84(-0.93%) |
Feb 21, 2023 | 91.68 | 91.73 | 89.73 | 89.92 | 523,555 | -2.35(-2.55%) |
Feb 17, 2023 | 91.99 | 92.48 | 91.68 | 92.27 | 385,735 | -0.07(-0.08%) |
Feb 16, 2023 | 92.02 | 92.99 | 91.91 | 92.35 | 284,595 | -0.40(-0.43%) |
Feb 15, 2023 | 92.08 | 92.79 | 92.08 | 92.74 | 256,706 | -0.51(-0.54%) |
Feb 14, 2023 | 93.31 | 93.75 | 92.35 | 93.25 | 319,128 | -0.13(-0.14%) |
Feb 13, 2023 | 93.27 | 93.83 | 92.96 | 93.38 | 271,732 | +0.07(+0.08%) |
Feb 10, 2023 | 93.03 | 93.43 | 92.72 | 93.30 | 287,762 | +0.48(+0.52%) |
Feb 09, 2023 | 94.41 | 94.55 | 92.62 | 92.82 | 355,860 | -0.63(-0.67%) |
Feb 08, 2023 | 93.46 | 94.19 | 93.21 | 93.45 | 383,879 | -0.36(-0.38%) |
Feb 07, 2023 | 92.46 | 94.27 | 92.22 | 93.81 | 534,061 | +1.14(+1.23%) |
Feb 06, 2023 | 91.84 | 92.69 | 91.39 | 92.67 | 299,917 | +0.09(+0.10%) |
Feb 03, 2023 | 91.55 | 93.04 | 91.49 | 92.58 | 417,820 | +0.29(+0.32%) |
Feb 02, 2023 | 92.93 | 93.15 | 92.23 | 92.28 | 515,749 | -0.33(-0.36%) |
Feb 01, 2023 | 92.72 | 92.99 | 91.31 | 92.61 | 628,235 | +0.04(+0.04%) |
Jan 31, 2023 | 91.37 | 92.65 | 90.18 | 92.58 | 713,409 | +1.50(+1.65%) |
Jan 30, 2023 | 91.75 | 91.98 | 91.01 | 91.08 | 386,321 | -1.14(-1.24%) |
Jan 27, 2023 | 92.38 | 92.46 | 91.77 | 92.22 | 1,885,492 | +0.17(+0.19%) |
Jan 26, 2023 | 90.87 | 92.08 | 90.55 | 92.04 | 2,370,884 | +1.63(+1.81%) |
Jan 25, 2023 | 90.02 | 90.59 | 89.60 | 90.41 | 534,930 | +0.06(+0.07%) |
Jan 24, 2023 | 90.18 | 90.73 | 89.78 | 90.35 | 365,313 | +0.01(+0.01%) |
Jan 23, 2023 | 89.67 | 90.64 | 89.30 | 90.34 | 481,655 | +0.69(+0.77%) |
Jan 20, 2023 | 88.49 | 89.74 | 87.82 | 89.65 | 359,070 | +1.17(+1.32%) |
Jan 19, 2023 | 87.87 | 88.57 | 87.23 | 88.48 | 522,256 | +0.26(+0.30%) |
Jan 18, 2023 | 89.42 | 90.23 | 88.21 | 88.21 | 620,862 | -1.20(-1.34%) |
Jan 17, 2023 | 89.20 | 89.53 | 88.76 | 89.41 | 611,450 | +0.58(+0.65%) |
Jan 13, 2023 | 87.34 | 88.94 | 87.14 | 88.83 | 580,413 | +0.63(+0.71%) |
Jan 12, 2023 | 87.90 | 88.48 | 86.96 | 88.21 | 781,412 | +1.12(+1.28%) |
Jan 11, 2023 | 86.62 | 87.33 | 86.62 | 87.09 | 797,654 | +0.85(+0.99%) |
Jan 10, 2023 | 86.54 | 86.75 | 85.93 | 86.24 | 385,982 | -0.28(-0.32%) |
Jan 09, 2023 | 86.62 | 87.32 | 86.33 | 86.52 | 515,588 | +0.24(+0.28%) |
Jan 06, 2023 | 84.80 | 86.42 | 84.26 | 86.27 | 559,317 | +2.12(+2.52%) |
Jan 05, 2023 | 84.34 | 84.34 | 83.35 | 84.15 | 453,363 | -0.76(-0.90%) |
Jan 04, 2023 | 83.72 | 85.49 | 83.55 | 84.91 | 672,877 | +2.35(+2.84%) |