Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.25 | 86.53 | 85.74 | 86.39 | 2,328,322 | +0.53(+0.62%) |
Mar 30, 2023 | 85.82 | 86.57 | 84.10 | 85.86 | 3,810,345 | +0.31(+0.37%) |
Mar 29, 2023 | 84.77 | 85.56 | 84.70 | 85.54 | 3,355,661 | +1.11(+1.32%) |
Mar 28, 2023 | 84.05 | 85.34 | 83.99 | 84.43 | 2,273,863 | +0.36(+0.43%) |
Mar 27, 2023 | 84.92 | 85.32 | 83.94 | 84.07 | 2,021,219 | -0.51(-0.61%) |
Mar 24, 2023 | 81.32 | 84.60 | 81.20 | 84.58 | 2,661,892 | +3.49(+4.31%) |
Mar 23, 2023 | 82.42 | 83.10 | 80.90 | 81.09 | 4,067,826 | -1.37(-1.66%) |
Mar 22, 2023 | 84.27 | 84.93 | 82.42 | 82.46 | 3,324,152 | -1.91(-2.26%) |
Mar 21, 2023 | 87.05 | 87.15 | 83.29 | 84.37 | 4,841,042 | -2.75(-3.16%) |
Mar 20, 2023 | 86.55 | 87.77 | 86.26 | 87.12 | 2,863,157 | +1.01(+1.17%) |
Mar 17, 2023 | 87.00 | 87.21 | 85.54 | 86.11 | 8,502,322 | -1.24(-1.42%) |
Mar 16, 2023 | 87.54 | 88.43 | 86.04 | 87.36 | 4,396,941 | -0.55(-0.63%) |
Mar 15, 2023 | 85.61 | 88.42 | 85.19 | 87.91 | 4,302,592 | +2.22(+2.59%) |
Mar 14, 2023 | 85.30 | 86.50 | 84.98 | 85.69 | 3,082,812 | +0.83(+0.97%) |
Mar 13, 2023 | 83.36 | 86.38 | 83.28 | 84.86 | 4,656,177 | +1.76(+2.11%) |
Mar 10, 2023 | 84.65 | 84.81 | 82.60 | 83.10 | 2,802,186 | -1.17(-1.39%) |
Mar 09, 2023 | 85.24 | 86.17 | 83.98 | 84.27 | 2,113,397 | -0.51(-0.60%) |
Mar 08, 2023 | 84.44 | 85.13 | 83.85 | 84.78 | 2,220,031 | +0.64(+0.76%) |
Mar 07, 2023 | 85.04 | 85.62 | 83.73 | 84.15 | 3,574,748 | -0.70(-0.83%) |
Mar 06, 2023 | 84.50 | 85.27 | 84.36 | 84.85 | 1,827,854 | +0.27(+0.31%) |
Mar 03, 2023 | 83.63 | 84.60 | 82.81 | 84.58 | 2,860,251 | +1.04(+1.25%) |
Mar 02, 2023 | 81.75 | 83.73 | 81.51 | 83.54 | 2,685,041 | +1.55(+1.89%) |
Mar 01, 2023 | 83.19 | 83.22 | 81.39 | 81.99 | 3,947,607 | -1.53(-1.83%) |
Feb 28, 2023 | 84.95 | 85.75 | 83.32 | 83.52 | 3,848,407 | -1.99(-2.33%) |
Feb 27, 2023 | 86.39 | 86.91 | 85.33 | 85.51 | 3,087,568 | -0.34(-0.40%) |
Feb 24, 2023 | 84.92 | 86.32 | 84.66 | 85.86 | 3,421,187 | -0.27(-0.31%) |
Feb 23, 2023 | 85.65 | 86.37 | 84.40 | 86.12 | 4,033,181 | -0.10(-0.12%) |
Feb 22, 2023 | 85.82 | 86.87 | 85.55 | 86.23 | 3,773,906 | -0.03(-0.03%) |
Feb 21, 2023 | 86.85 | 87.30 | 85.88 | 86.25 | 2,985,643 | -1.48(-1.69%) |
Feb 17, 2023 | 86.06 | 88.04 | 85.78 | 87.74 | 3,294,349 | +1.62(+1.89%) |
Feb 16, 2023 | 85.44 | 86.59 | 84.73 | 86.11 | 2,163,644 | -0.21(-0.24%) |
Feb 15, 2023 | 85.69 | 86.35 | 85.38 | 86.32 | 1,777,522 | +0.42(+0.49%) |
Feb 14, 2023 | 86.28 | 86.96 | 85.40 | 85.90 | 2,095,733 | -0.58(-0.67%) |
Feb 13, 2023 | 86.06 | 86.75 | 85.99 | 86.48 | 3,272,749 | +0.51(+0.60%) |
Feb 10, 2023 | 84.44 | 86.04 | 84.16 | 85.97 | 2,162,488 | +1.97(+2.34%) |
Feb 09, 2023 | 85.20 | 85.68 | 83.67 | 84.00 | 2,927,883 | -1.02(-1.19%) |
Feb 08, 2023 | 86.33 | 86.33 | 84.67 | 85.02 | 3,079,899 | -1.79(-2.06%) |
Feb 07, 2023 | 86.62 | 87.04 | 85.30 | 86.81 | 3,360,055 | -0.21(-0.24%) |
Feb 06, 2023 | 86.49 | 87.09 | 86.15 | 87.01 | 2,824,470 | +0.37(+0.42%) |
Feb 03, 2023 | 88.39 | 88.51 | 85.58 | 86.65 | 2,756,757 | -2.30(-2.58%) |
Feb 02, 2023 | 89.04 | 89.96 | 88.03 | 88.94 | 2,693,289 | -0.09(-0.11%) |
Feb 01, 2023 | 87.69 | 89.55 | 87.44 | 89.04 | 3,497,761 | +0.65(+0.73%) |
Jan 31, 2023 | 87.57 | 88.55 | 86.47 | 88.39 | 3,549,439 | +1.03(+1.17%) |
Jan 30, 2023 | 87.42 | 88.40 | 87.18 | 87.36 | 3,047,256 | -0.19(-0.21%) |
Jan 27, 2023 | 87.19 | 87.94 | 86.78 | 87.55 | 1,751,593 | +0.08(+0.09%) |
Jan 26, 2023 | 86.65 | 87.83 | 86.50 | 87.48 | 2,440,618 | +0.60(+0.69%) |
Jan 25, 2023 | 86.96 | 87.05 | 86.17 | 86.87 | 2,472,975 | -0.33(-0.38%) |
Jan 24, 2023 | 86.87 | 87.42 | 85.88 | 87.20 | 2,364,530 | +0.04(+0.04%) |
Jan 23, 2023 | 86.48 | 87.96 | 86.14 | 87.17 | 2,293,443 | +0.46(+0.53%) |
Jan 20, 2023 | 85.83 | 87.33 | 84.75 | 86.70 | 3,433,763 | +0.51(+0.59%) |
Jan 19, 2023 | 86.83 | 87.16 | 86.08 | 86.20 | 1,890,629 | -0.77(-0.89%) |
Jan 18, 2023 | 89.48 | 89.56 | 86.88 | 86.97 | 4,013,769 | -2.27(-2.54%) |
Jan 17, 2023 | 89.16 | 89.84 | 88.73 | 89.23 | 2,737,850 | +0.02(+0.02%) |
Jan 13, 2023 | 89.98 | 90.17 | 89.06 | 89.22 | 3,943,537 | -1.48(-1.63%) |
Jan 12, 2023 | 91.79 | 92.04 | 90.54 | 90.69 | 2,663,418 | -1.15(-1.25%) |
Jan 11, 2023 | 91.48 | 91.99 | 91.28 | 91.84 | 5,514,304 | +0.33(+0.36%) |
Jan 10, 2023 | 91.82 | 92.26 | 90.75 | 91.51 | 4,226,539 | -0.63(-0.68%) |
Jan 09, 2023 | 90.69 | 92.49 | 90.52 | 92.14 | 2,722,818 | +1.34(+1.47%) |
Jan 06, 2023 | 89.14 | 91.42 | 89.14 | 90.81 | 2,431,690 | +2.59(+2.93%) |
Jan 05, 2023 | 89.22 | 89.79 | 87.94 | 88.22 | 2,523,577 | -1.64(-1.82%) |
Jan 04, 2023 | 89.62 | 91.13 | 89.26 | 89.86 | 2,087,295 | +0.61(+0.69%) |