Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 87.10 | 87.38 | 86.58 | 87.24 | 2,305,702 | +0.54(+0.62%) |
Mar 30, 2023 | 86.66 | 87.42 | 84.92 | 86.70 | 3,773,327 | +0.32(+0.37%) |
Mar 29, 2023 | 85.61 | 86.40 | 85.53 | 86.38 | 3,323,060 | +1.12(+1.32%) |
Mar 28, 2023 | 84.88 | 86.18 | 84.81 | 85.26 | 2,251,772 | +0.36(+0.43%) |
Mar 27, 2023 | 85.75 | 86.16 | 84.76 | 84.90 | 2,001,583 | -0.52(-0.61%) |
Mar 24, 2023 | 82.12 | 85.43 | 82.00 | 85.41 | 2,636,032 | +3.53(+4.31%) |
Mar 23, 2023 | 83.23 | 83.92 | 81.69 | 81.89 | 4,028,307 | -1.38(-1.66%) |
Mar 22, 2023 | 85.10 | 85.76 | 83.23 | 83.27 | 3,291,858 | -1.93(-2.26%) |
Mar 21, 2023 | 87.91 | 88.00 | 84.11 | 85.19 | 4,794,011 | -2.78(-3.16%) |
Mar 20, 2023 | 87.40 | 88.64 | 87.11 | 87.97 | 2,835,341 | +1.02(+1.17%) |
Mar 17, 2023 | 87.85 | 88.07 | 86.38 | 86.96 | 8,419,721 | -1.26(-1.42%) |
Mar 16, 2023 | 88.40 | 89.30 | 86.88 | 88.21 | 4,354,224 | -0.56(-0.63%) |
Mar 15, 2023 | 86.45 | 89.29 | 86.03 | 88.77 | 4,260,791 | +2.24(+2.59%) |
Mar 14, 2023 | 86.13 | 87.35 | 85.82 | 86.53 | 3,052,863 | +0.83(+0.97%) |
Mar 13, 2023 | 84.18 | 87.23 | 84.10 | 85.69 | 4,610,942 | +1.77(+2.11%) |
Mar 10, 2023 | 85.48 | 85.64 | 83.41 | 83.92 | 2,774,963 | -1.18(-1.39%) |
Mar 09, 2023 | 86.08 | 87.01 | 84.81 | 85.10 | 2,092,865 | -0.52(-0.60%) |
Mar 08, 2023 | 85.27 | 85.97 | 84.68 | 85.61 | 2,198,463 | +0.64(+0.76%) |
Mar 07, 2023 | 85.87 | 86.46 | 84.55 | 84.97 | 3,540,019 | -0.71(-0.83%) |
Mar 06, 2023 | 85.33 | 86.10 | 85.19 | 85.68 | 1,810,096 | +0.27(+0.31%) |
Mar 03, 2023 | 84.45 | 85.43 | 83.62 | 85.41 | 2,832,464 | +1.05(+1.25%) |
Mar 02, 2023 | 82.55 | 84.55 | 82.31 | 84.36 | 2,658,956 | +1.56(+1.89%) |
Mar 01, 2023 | 84.00 | 84.04 | 82.19 | 82.80 | 3,909,255 | -1.54(-1.83%) |
Feb 28, 2023 | 85.79 | 86.59 | 84.14 | 84.34 | 3,811,019 | -2.01(-2.33%) |
Feb 27, 2023 | 87.24 | 87.76 | 86.17 | 86.35 | 3,057,572 | -0.35(-0.40%) |
Feb 24, 2023 | 85.75 | 87.17 | 85.49 | 86.70 | 3,387,950 | -0.27(-0.31%) |
Feb 23, 2023 | 86.49 | 87.22 | 85.23 | 86.97 | 3,993,998 | -0.11(-0.12%) |
Feb 22, 2023 | 86.66 | 87.72 | 86.39 | 87.07 | 3,737,242 | -0.03(-0.03%) |
Feb 21, 2023 | 87.70 | 88.16 | 86.72 | 87.10 | 2,956,637 | -1.50(-1.69%) |
Feb 17, 2023 | 86.90 | 88.90 | 86.62 | 88.60 | 3,262,344 | +1.64(+1.89%) |
Feb 16, 2023 | 86.28 | 87.44 | 85.56 | 86.96 | 2,142,624 | -0.21(-0.24%) |
Feb 15, 2023 | 86.53 | 87.20 | 86.22 | 87.17 | 1,760,253 | +0.42(+0.49%) |
Feb 14, 2023 | 87.13 | 87.81 | 86.24 | 86.75 | 2,075,373 | -0.58(-0.67%) |
Feb 13, 2023 | 86.91 | 87.60 | 86.83 | 87.33 | 3,240,954 | +0.52(+0.60%) |
Feb 10, 2023 | 85.27 | 86.88 | 84.98 | 86.81 | 2,141,479 | +1.98(+2.34%) |
Feb 09, 2023 | 86.04 | 86.52 | 84.49 | 84.83 | 2,899,438 | -1.03(-1.19%) |
Feb 08, 2023 | 87.18 | 87.18 | 85.50 | 85.85 | 3,049,978 | -1.80(-2.06%) |
Feb 07, 2023 | 87.47 | 87.90 | 86.14 | 87.66 | 3,327,412 | -0.21(-0.24%) |
Feb 06, 2023 | 87.34 | 87.94 | 86.99 | 87.87 | 2,797,030 | +0.37(+0.42%) |
Feb 03, 2023 | 89.26 | 89.38 | 86.42 | 87.50 | 2,729,974 | -2.32(-2.58%) |
Feb 02, 2023 | 89.91 | 90.84 | 88.89 | 89.82 | 2,667,123 | -0.09(-0.11%) |
Feb 01, 2023 | 88.55 | 90.43 | 88.30 | 89.91 | 3,463,780 | +0.66(+0.73%) |
Jan 31, 2023 | 88.43 | 89.42 | 87.32 | 89.26 | 3,514,955 | +1.04(+1.17%) |
Jan 30, 2023 | 88.28 | 89.26 | 88.04 | 88.22 | 3,017,651 | -0.19(-0.21%) |
Jan 27, 2023 | 88.05 | 88.80 | 87.63 | 88.41 | 1,734,576 | +0.08(+0.09%) |
Jan 26, 2023 | 87.50 | 88.69 | 87.35 | 88.33 | 2,416,907 | +0.61(+0.69%) |
Jan 25, 2023 | 87.81 | 87.91 | 87.01 | 87.73 | 2,448,949 | -0.33(-0.38%) |
Jan 24, 2023 | 87.73 | 88.28 | 86.72 | 88.06 | 2,341,558 | +0.04(+0.04%) |
Jan 23, 2023 | 87.33 | 88.82 | 86.99 | 88.02 | 2,271,162 | +0.47(+0.53%) |
Jan 20, 2023 | 86.67 | 88.19 | 85.58 | 87.56 | 3,400,404 | +0.51(+0.59%) |
Jan 19, 2023 | 87.68 | 88.02 | 86.93 | 87.04 | 1,872,262 | -0.78(-0.89%) |
Jan 18, 2023 | 90.36 | 90.44 | 87.74 | 87.82 | 3,974,774 | -2.29(-2.54%) |
Jan 17, 2023 | 90.03 | 90.72 | 89.60 | 90.11 | 2,711,252 | +0.02(+0.02%) |
Jan 13, 2023 | 90.86 | 91.05 | 89.93 | 90.09 | 3,905,225 | -1.49(-1.63%) |
Jan 12, 2023 | 92.69 | 92.94 | 91.43 | 91.58 | 2,637,542 | -1.16(-1.25%) |
Jan 11, 2023 | 92.38 | 92.89 | 92.17 | 92.74 | 5,460,732 | +0.33(+0.36%) |
Jan 10, 2023 | 92.72 | 93.17 | 91.64 | 92.41 | 4,185,477 | -0.64(-0.68%) |
Jan 09, 2023 | 91.58 | 93.40 | 91.41 | 93.05 | 2,696,365 | +1.35(+1.47%) |
Jan 06, 2023 | 90.02 | 92.31 | 90.02 | 91.70 | 2,408,065 | +2.61(+2.93%) |
Jan 05, 2023 | 90.09 | 90.67 | 88.80 | 89.08 | 2,499,060 | -1.65(-1.82%) |
Jan 04, 2023 | 90.50 | 92.02 | 90.14 | 90.74 | 2,067,017 | +0.62(+0.69%) |