Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.28 | 84.93 | 83.26 | 84.81 | 1,089,762 | +1.33(+1.59%) |
Mar 30, 2023 | 84.81 | 85.18 | 82.33 | 83.48 | 1,075,272 | -0.30(-0.36%) |
Mar 29, 2023 | 82.83 | 83.83 | 82.64 | 83.78 | 771,507 | +2.02(+2.47%) |
Mar 28, 2023 | 81.71 | 82.54 | 81.29 | 81.76 | 558,495 | +0.06(+0.07%) |
Mar 27, 2023 | 82.29 | 82.57 | 80.75 | 81.70 | 910,259 | +1.41(+1.76%) |
Mar 24, 2023 | 78.33 | 80.30 | 77.58 | 80.28 | 1,146,138 | +0.20(+0.25%) |
Mar 23, 2023 | 80.53 | 81.80 | 79.79 | 80.08 | 1,016,156 | -0.54(-0.67%) |
Mar 22, 2023 | 83.93 | 83.93 | 80.50 | 80.62 | 1,179,588 | -3.34(-3.98%) |
Mar 21, 2023 | 83.32 | 84.52 | 83.32 | 83.96 | 957,430 | +2.85(+3.51%) |
Mar 20, 2023 | 80.25 | 81.97 | 79.79 | 81.11 | 1,296,670 | +2.46(+3.13%) |
Mar 17, 2023 | 81.56 | 81.56 | 78.26 | 78.65 | 3,756,727 | -3.74(-4.54%) |
Mar 16, 2023 | 81.17 | 83.27 | 79.72 | 82.39 | 1,173,886 | +0.97(+1.19%) |
Mar 15, 2023 | 80.53 | 81.87 | 79.80 | 81.42 | 1,991,694 | -1.60(-1.92%) |
Mar 14, 2023 | 81.94 | 83.18 | 80.35 | 83.02 | 3,023,144 | +3.91(+4.94%) |
Mar 13, 2023 | 79.89 | 81.72 | 78.47 | 79.11 | 2,639,985 | -2.61(-3.19%) |
Mar 10, 2023 | 81.71 | 84.18 | 78.47 | 81.72 | 2,729,989 | -1.92(-2.29%) |
Mar 09, 2023 | 88.34 | 88.89 | 83.02 | 83.63 | 2,081,707 | -4.98(-5.62%) |
Mar 08, 2023 | 88.11 | 88.95 | 87.84 | 88.62 | 1,000,164 | +0.21(+0.24%) |
Mar 07, 2023 | 91.08 | 91.46 | 87.19 | 88.41 | 1,894,931 | -2.57(-2.82%) |
Mar 06, 2023 | 90.74 | 91.22 | 90.22 | 90.98 | 977,645 | +0.31(+0.35%) |
Mar 03, 2023 | 89.23 | 90.75 | 88.61 | 90.66 | 838,163 | +1.94(+2.18%) |
Mar 02, 2023 | 89.25 | 89.27 | 87.77 | 88.72 | 853,445 | -1.40(-1.56%) |
Mar 01, 2023 | 89.85 | 90.74 | 89.64 | 90.13 | 823,090 | -0.81(-0.89%) |
Feb 28, 2023 | 90.04 | 91.43 | 89.57 | 90.94 | 1,343,493 | +0.97(+1.08%) |
Feb 27, 2023 | 90.25 | 90.50 | 89.41 | 89.96 | 1,091,165 | +0.79(+0.89%) |
Feb 24, 2023 | 88.45 | 89.47 | 88.12 | 89.17 | 721,695 | -0.04(-0.04%) |
Feb 23, 2023 | 90.02 | 90.63 | 88.25 | 89.21 | 751,660 | -0.49(-0.54%) |
Feb 22, 2023 | 90.12 | 90.40 | 88.93 | 89.70 | 850,007 | -0.08(-0.09%) |
Feb 21, 2023 | 90.87 | 91.56 | 89.23 | 89.77 | 817,956 | -2.54(-2.75%) |
Feb 17, 2023 | 90.99 | 92.31 | 90.61 | 92.31 | 654,033 | +0.94(+1.03%) |
Feb 16, 2023 | 91.47 | 92.09 | 90.90 | 91.37 | 705,672 | -1.27(-1.37%) |
Feb 15, 2023 | 91.88 | 92.83 | 91.85 | 92.64 | 663,530 | -0.27(-0.29%) |
Feb 14, 2023 | 94.26 | 94.26 | 92.45 | 92.90 | 968,849 | -1.64(-1.74%) |
Feb 13, 2023 | 93.29 | 94.63 | 92.78 | 94.55 | 1,035,764 | +1.17(+1.26%) |
Feb 10, 2023 | 92.38 | 93.39 | 91.89 | 93.37 | 814,966 | +0.21(+0.23%) |
Feb 09, 2023 | 94.56 | 94.83 | 93.04 | 93.16 | 948,960 | -0.52(-0.55%) |
Feb 08, 2023 | 93.64 | 95.33 | 93.36 | 93.68 | 1,086,329 | -1.20(-1.27%) |
Feb 07, 2023 | 92.46 | 95.19 | 92.26 | 94.88 | 920,249 | +1.85(+1.99%) |
Feb 06, 2023 | 92.57 | 93.39 | 92.45 | 93.03 | 790,272 | -0.68(-0.72%) |
Feb 03, 2023 | 92.62 | 94.52 | 91.98 | 93.71 | 1,083,470 | +0.08(+0.08%) |
Feb 02, 2023 | 93.53 | 94.76 | 92.18 | 93.63 | 1,110,037 | +1.28(+1.38%) |
Feb 01, 2023 | 91.93 | 93.46 | 91.01 | 92.35 | 1,755,683 | -0.21(-0.23%) |
Jan 31, 2023 | 90.99 | 92.60 | 90.19 | 92.56 | 1,249,995 | +1.52(+1.67%) |
Jan 30, 2023 | 91.82 | 92.57 | 90.85 | 91.04 | 969,468 | -1.74(-1.87%) |
Jan 27, 2023 | 92.25 | 93.67 | 92.06 | 92.78 | 1,084,780 | +0.25(+0.27%) |
Jan 26, 2023 | 90.67 | 92.60 | 90.09 | 92.53 | 1,453,034 | +2.47(+2.75%) |
Jan 25, 2023 | 89.41 | 90.30 | 88.71 | 90.06 | 1,925,982 | -0.40(-0.44%) |
Jan 24, 2023 | 90.24 | 91.26 | 89.46 | 90.46 | 898,995 | +0.21(+0.23%) |
Jan 23, 2023 | 88.99 | 90.94 | 88.68 | 90.25 | 1,174,386 | +1.14(+1.27%) |
Jan 20, 2023 | 86.74 | 89.16 | 86.00 | 89.11 | 2,506,306 | +2.77(+3.21%) |
Jan 19, 2023 | 90.92 | 90.98 | 84.48 | 86.35 | 3,657,380 | -8.12(-8.60%) |
Jan 18, 2023 | 94.83 | 95.69 | 94.23 | 94.47 | 1,714,742 | -0.41(-0.43%) |
Jan 17, 2023 | 93.70 | 95.24 | 93.07 | 94.88 | 1,520,893 | +1.15(+1.22%) |
Jan 13, 2023 | 92.05 | 94.52 | 91.59 | 93.73 | 793,788 | +0.83(+0.89%) |
Jan 12, 2023 | 92.27 | 94.19 | 91.77 | 92.90 | 1,375,827 | +1.00(+1.09%) |
Jan 11, 2023 | 90.59 | 92.12 | 90.53 | 91.90 | 635,186 | +1.37(+1.52%) |
Jan 10, 2023 | 89.60 | 90.89 | 88.94 | 90.53 | 613,308 | +0.60(+0.67%) |
Jan 09, 2023 | 90.87 | 91.87 | 89.81 | 89.93 | 1,093,445 | -0.44(-0.49%) |
Jan 06, 2023 | 88.33 | 90.65 | 88.33 | 90.36 | 1,170,075 | +3.02(+3.45%) |
Jan 05, 2023 | 87.18 | 87.79 | 86.58 | 87.35 | 740,882 | -0.16(-0.19%) |
Jan 04, 2023 | 86.04 | 88.41 | 85.99 | 87.51 | 1,259,688 | +1.81(+2.12%) |