Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.92 | 82.93 | 81.32 | 82.86 | 6,508,370 | +1.59(+1.96%) |
Mar 30, 2023 | 82.35 | 82.68 | 80.65 | 81.27 | 4,358,493 | -0.12(-0.15%) |
Mar 29, 2023 | 81.10 | 81.49 | 80.55 | 81.39 | 5,163,497 | +1.28(+1.60%) |
Mar 28, 2023 | 79.80 | 80.38 | 79.21 | 80.11 | 5,523,492 | +0.23(+0.28%) |
Mar 27, 2023 | 81.22 | 81.47 | 79.62 | 79.88 | 7,021,400 | +0.65(+0.82%) |
Mar 24, 2023 | 79.76 | 79.76 | 77.12 | 79.23 | 11,634,764 | -1.78(-2.20%) |
Mar 23, 2023 | 83.00 | 83.81 | 80.45 | 81.01 | 9,927,942 | -1.61(-1.95%) |
Mar 22, 2023 | 83.76 | 85.01 | 82.54 | 82.63 | 7,733,880 | -1.14(-1.36%) |
Mar 21, 2023 | 83.27 | 84.16 | 83.05 | 83.77 | 9,435,900 | +2.94(+3.64%) |
Mar 20, 2023 | 79.84 | 81.46 | 79.63 | 80.82 | 9,164,238 | +1.38(+1.73%) |
Mar 17, 2023 | 81.63 | 81.64 | 78.99 | 79.45 | 21,123,754 | -2.67(-3.25%) |
Mar 16, 2023 | 79.80 | 83.32 | 78.60 | 82.12 | 16,442,062 | +1.53(+1.90%) |
Mar 15, 2023 | 82.04 | 82.13 | 78.98 | 80.59 | 15,688,529 | -4.32(-5.09%) |
Mar 14, 2023 | 87.21 | 87.21 | 84.11 | 84.91 | 11,748,692 | +1.87(+2.25%) |
Mar 13, 2023 | 83.56 | 85.11 | 81.78 | 83.04 | 16,078,662 | -1.94(-2.29%) |
Mar 10, 2023 | 86.61 | 87.78 | 84.21 | 84.99 | 17,172,226 | -2.03(-2.33%) |
Mar 09, 2023 | 90.00 | 90.55 | 86.61 | 87.02 | 9,707,600 | -3.49(-3.86%) |
Mar 08, 2023 | 90.26 | 91.07 | 89.99 | 90.51 | 4,361,109 | -0.15(-0.17%) |
Mar 07, 2023 | 92.49 | 92.73 | 90.57 | 90.66 | 5,786,035 | -2.19(-2.36%) |
Mar 06, 2023 | 92.90 | 93.62 | 92.58 | 92.85 | 5,525,483 | +0.05(+0.05%) |
Mar 03, 2023 | 91.12 | 92.90 | 91.03 | 92.80 | 6,891,550 | +2.12(+2.34%) |
Mar 02, 2023 | 90.08 | 90.95 | 89.17 | 90.68 | 4,908,462 | -0.10(-0.11%) |
Mar 01, 2023 | 90.56 | 91.32 | 89.90 | 90.78 | 5,751,422 | -0.29(-0.32%) |
Feb 28, 2023 | 91.66 | 91.82 | 90.85 | 91.07 | 7,147,215 | -0.19(-0.21%) |
Feb 27, 2023 | 92.88 | 92.94 | 91.15 | 91.26 | 5,979,226 | -0.94(-1.02%) |
Feb 24, 2023 | 91.69 | 92.47 | 91.18 | 92.21 | 5,736,865 | -0.23(-0.25%) |
Feb 23, 2023 | 92.38 | 92.89 | 91.26 | 92.43 | 6,264,575 | +0.63(+0.69%) |
Feb 22, 2023 | 91.89 | 92.55 | 91.19 | 91.80 | 5,374,685 | -0.33(-0.36%) |
Feb 21, 2023 | 92.92 | 93.43 | 91.71 | 92.13 | 6,946,295 | -1.78(-1.90%) |
Feb 17, 2023 | 93.34 | 94.40 | 92.77 | 93.91 | 8,617,671 | -0.06(-0.06%) |
Feb 16, 2023 | 94.17 | 94.60 | 93.25 | 93.97 | 6,411,742 | -1.19(-1.25%) |
Feb 15, 2023 | 93.91 | 95.28 | 93.90 | 95.16 | 6,849,419 | +0.25(+0.27%) |
Feb 14, 2023 | 93.48 | 95.31 | 93.40 | 94.90 | 8,137,083 | +1.07(+1.14%) |
Feb 13, 2023 | 92.92 | 94.15 | 92.64 | 93.84 | 5,333,289 | +0.93(+1.01%) |
Feb 10, 2023 | 92.10 | 93.05 | 92.07 | 92.90 | 5,536,307 | +0.37(+0.40%) |
Feb 09, 2023 | 93.64 | 94.19 | 92.23 | 92.54 | 5,280,097 | -0.86(-0.92%) |
Feb 08, 2023 | 92.79 | 94.32 | 92.55 | 93.39 | 4,985,228 | -0.25(-0.26%) |
Feb 07, 2023 | 93.22 | 94.21 | 92.54 | 93.64 | 5,361,707 | +0.30(+0.32%) |
Feb 06, 2023 | 92.91 | 93.62 | 92.55 | 93.34 | 5,020,015 | -0.50(-0.53%) |
Feb 03, 2023 | 92.72 | 94.55 | 92.55 | 93.84 | 7,396,281 | +0.21(+0.22%) |
Feb 02, 2023 | 93.32 | 94.63 | 92.45 | 93.63 | 11,781,441 | +0.96(+1.04%) |
Feb 01, 2023 | 91.50 | 93.49 | 91.48 | 92.67 | 10,398,703 | +0.81(+0.88%) |
Jan 31, 2023 | 90.88 | 91.89 | 90.38 | 91.86 | 7,609,585 | +1.29(+1.43%) |
Jan 30, 2023 | 89.69 | 91.18 | 89.58 | 90.56 | 6,219,412 | -0.12(-0.13%) |
Jan 27, 2023 | 90.26 | 91.22 | 89.60 | 90.68 | 8,535,265 | +0.34(+0.37%) |
Jan 26, 2023 | 90.08 | 90.38 | 89.23 | 90.34 | 6,499,811 | +0.81(+0.90%) |
Jan 25, 2023 | 88.83 | 89.81 | 88.42 | 89.54 | 6,292,485 | +0.12(+0.14%) |
Jan 24, 2023 | 79.51 | 90.72 | 79.51 | 89.42 | 5,155,846 | -1.52(-1.67%) |
Jan 23, 2023 | 89.75 | 91.02 | 89.40 | 90.93 | 9,329,839 | +0.83(+0.92%) |
Jan 20, 2023 | 88.13 | 90.14 | 87.89 | 90.10 | 11,519,861 | +1.96(+2.22%) |
Jan 19, 2023 | 88.58 | 88.92 | 87.01 | 88.14 | 14,373,577 | -2.27(-2.52%) |
Jan 18, 2023 | 90.63 | 91.70 | 90.19 | 90.42 | 15,094,768 | -0.47(-0.52%) |
Jan 17, 2023 | 89.78 | 92.78 | 88.94 | 90.89 | 29,787,244 | +5.07(+5.91%) |
Jan 13, 2023 | 83.35 | 86.11 | 82.64 | 85.81 | 8,987,961 | +1.06(+1.25%) |
Jan 12, 2023 | 84.28 | 85.95 | 83.65 | 84.76 | 8,433,205 | +1.03(+1.23%) |
Jan 11, 2023 | 83.67 | 84.08 | 83.18 | 83.73 | 6,531,153 | +0.48(+0.57%) |
Jan 10, 2023 | 81.97 | 83.26 | 81.30 | 83.25 | 4,841,295 | +1.20(+1.46%) |
Jan 09, 2023 | 82.62 | 83.24 | 81.83 | 82.05 | 5,382,792 | +0.07(+0.09%) |
Jan 06, 2023 | 80.93 | 82.35 | 80.24 | 81.97 | 6,100,011 | +1.54(+1.91%) |
Jan 05, 2023 | 80.42 | 80.67 | 79.42 | 80.44 | 5,703,721 | -0.68(-0.84%) |
Jan 04, 2023 | 80.09 | 81.78 | 79.74 | 81.12 | 8,252,979 | +0.87(+1.08%) |