Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 83.48 | 84.13 | 82.47 | 84.01 | 1,100,144 | +1.32(+1.59%) |
Mar 30, 2023 | 84.01 | 84.38 | 81.56 | 82.69 | 1,085,516 | -0.30(-0.36%) |
Mar 29, 2023 | 82.05 | 83.03 | 81.87 | 82.99 | 778,857 | +2.00(+2.47%) |
Mar 28, 2023 | 80.94 | 81.76 | 80.53 | 80.99 | 563,816 | +0.06(+0.07%) |
Mar 27, 2023 | 81.51 | 81.79 | 79.98 | 80.93 | 918,931 | +1.40(+1.76%) |
Mar 24, 2023 | 77.59 | 79.55 | 76.85 | 79.53 | 1,157,057 | +0.20(+0.25%) |
Mar 23, 2023 | 79.77 | 81.03 | 79.04 | 79.33 | 1,025,837 | -0.53(-0.67%) |
Mar 22, 2023 | 83.14 | 83.14 | 79.74 | 79.86 | 1,190,825 | -3.31(-3.98%) |
Mar 21, 2023 | 82.53 | 83.72 | 82.53 | 83.17 | 966,551 | +2.82(+3.51%) |
Mar 20, 2023 | 79.49 | 81.19 | 79.04 | 80.35 | 1,309,023 | +2.44(+3.13%) |
Mar 17, 2023 | 80.79 | 80.79 | 77.53 | 77.91 | 3,792,516 | -3.71(-4.54%) |
Mar 16, 2023 | 80.40 | 82.48 | 78.96 | 81.61 | 1,185,069 | +0.96(+1.19%) |
Mar 15, 2023 | 79.77 | 81.10 | 79.05 | 80.65 | 2,010,668 | -1.58(-1.92%) |
Mar 14, 2023 | 81.17 | 82.40 | 79.59 | 82.23 | 3,051,945 | +3.87(+4.94%) |
Mar 13, 2023 | 79.14 | 80.95 | 77.73 | 78.36 | 2,665,136 | -2.58(-3.19%) |
Mar 10, 2023 | 80.94 | 83.38 | 77.73 | 80.95 | 2,755,996 | -1.90(-2.29%) |
Mar 09, 2023 | 87.51 | 88.05 | 82.23 | 82.84 | 2,101,539 | -4.94(-5.62%) |
Mar 08, 2023 | 87.28 | 88.11 | 87.01 | 87.78 | 1,009,692 | +0.21(+0.24%) |
Mar 07, 2023 | 90.22 | 90.60 | 86.36 | 87.57 | 1,912,983 | -2.54(-2.82%) |
Mar 06, 2023 | 89.88 | 90.36 | 89.37 | 90.12 | 986,959 | +0.31(+0.35%) |
Mar 03, 2023 | 88.39 | 89.89 | 87.77 | 89.81 | 846,148 | +1.92(+2.18%) |
Mar 02, 2023 | 88.41 | 88.43 | 86.94 | 87.89 | 861,575 | -1.39(-1.56%) |
Mar 01, 2023 | 89.00 | 89.88 | 88.79 | 89.28 | 830,931 | -0.80(-0.89%) |
Feb 28, 2023 | 89.19 | 90.57 | 88.73 | 90.08 | 1,356,292 | +0.96(+1.08%) |
Feb 27, 2023 | 89.40 | 89.64 | 88.57 | 89.11 | 1,101,560 | +0.78(+0.89%) |
Feb 24, 2023 | 87.61 | 88.62 | 87.29 | 88.33 | 728,570 | -0.04(-0.04%) |
Feb 23, 2023 | 89.17 | 89.77 | 87.41 | 88.37 | 758,821 | -0.48(-0.54%) |
Feb 22, 2023 | 89.27 | 89.55 | 88.09 | 88.85 | 858,104 | -0.08(-0.09%) |
Feb 21, 2023 | 90.01 | 90.69 | 88.39 | 88.93 | 825,748 | -2.52(-2.75%) |
Feb 17, 2023 | 90.14 | 91.44 | 89.76 | 91.44 | 660,263 | +0.94(+1.03%) |
Feb 16, 2023 | 90.61 | 91.22 | 90.04 | 90.50 | 712,395 | -1.26(-1.37%) |
Feb 15, 2023 | 91.02 | 91.95 | 90.99 | 91.76 | 669,852 | -0.26(-0.29%) |
Feb 14, 2023 | 93.37 | 93.37 | 91.57 | 92.03 | 978,079 | -1.63(-1.74%) |
Feb 13, 2023 | 92.41 | 93.74 | 91.90 | 93.65 | 1,045,632 | +1.16(+1.26%) |
Feb 10, 2023 | 91.51 | 92.51 | 91.02 | 92.49 | 822,730 | +0.21(+0.23%) |
Feb 09, 2023 | 93.67 | 93.94 | 92.16 | 92.28 | 958,000 | -0.51(-0.55%) |
Feb 08, 2023 | 92.76 | 94.43 | 92.48 | 92.79 | 1,096,678 | -1.19(-1.27%) |
Feb 07, 2023 | 91.59 | 94.30 | 91.39 | 93.98 | 929,016 | +1.83(+1.99%) |
Feb 06, 2023 | 91.70 | 92.50 | 91.57 | 92.15 | 797,801 | -0.67(-0.72%) |
Feb 03, 2023 | 91.74 | 93.62 | 91.11 | 92.82 | 1,093,792 | +0.08(+0.08%) |
Feb 02, 2023 | 92.65 | 93.86 | 91.31 | 92.75 | 1,120,612 | +1.27(+1.39%) |
Feb 01, 2023 | 91.06 | 92.58 | 90.16 | 91.48 | 1,772,408 | -0.21(-0.23%) |
Jan 31, 2023 | 90.14 | 91.72 | 89.34 | 91.69 | 1,261,903 | +1.50(+1.67%) |
Jan 30, 2023 | 90.95 | 91.70 | 89.99 | 90.18 | 978,704 | -1.72(-1.87%) |
Jan 27, 2023 | 91.37 | 92.78 | 91.19 | 91.90 | 1,095,115 | +0.25(+0.27%) |
Jan 26, 2023 | 89.81 | 91.72 | 89.24 | 91.66 | 1,466,877 | +2.45(+2.75%) |
Jan 25, 2023 | 88.57 | 89.45 | 87.87 | 89.21 | 1,944,330 | -0.40(-0.44%) |
Jan 24, 2023 | 89.39 | 90.40 | 88.61 | 89.61 | 907,559 | +0.21(+0.23%) |
Jan 23, 2023 | 88.15 | 90.08 | 87.84 | 89.40 | 1,185,574 | +1.13(+1.27%) |
Jan 20, 2023 | 85.92 | 88.32 | 85.18 | 88.27 | 2,530,183 | +2.74(+3.21%) |
Jan 19, 2023 | 90.06 | 90.12 | 83.68 | 85.53 | 3,692,222 | -8.05(-8.60%) |
Jan 18, 2023 | 93.94 | 94.79 | 93.34 | 93.58 | 1,731,077 | -0.41(-0.43%) |
Jan 17, 2023 | 92.81 | 94.34 | 92.19 | 93.98 | 1,535,382 | +1.13(+1.22%) |
Jan 13, 2023 | 91.19 | 93.62 | 90.72 | 92.85 | 801,350 | +0.82(+0.89%) |
Jan 12, 2023 | 91.40 | 93.31 | 90.90 | 92.03 | 1,388,934 | +0.99(+1.09%) |
Jan 11, 2023 | 89.74 | 91.25 | 89.67 | 91.03 | 641,238 | +1.36(+1.52%) |
Jan 10, 2023 | 88.76 | 90.03 | 88.10 | 89.67 | 619,150 | +0.60(+0.67%) |
Jan 09, 2023 | 90.01 | 91.01 | 88.96 | 89.08 | 1,103,862 | -0.43(-0.49%) |
Jan 06, 2023 | 87.50 | 89.80 | 87.50 | 89.51 | 1,181,222 | +2.99(+3.45%) |
Jan 05, 2023 | 86.35 | 86.96 | 85.76 | 86.52 | 747,940 | -0.16(-0.19%) |
Jan 04, 2023 | 85.23 | 87.57 | 85.18 | 86.68 | 1,271,688 | +1.80(+2.12%) |