Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 83.51 | 84.80 | 82.81 | 84.38 | 3,683,308 | +2.01(+2.44%) |
Mar 30, 2023 | 82.65 | 83.60 | 81.41 | 82.37 | 3,794,906 | +0.55(+0.67%) |
Mar 29, 2023 | 81.65 | 82.15 | 80.46 | 81.83 | 2,855,626 | +1.46(+1.82%) |
Mar 28, 2023 | 80.91 | 81.47 | 79.11 | 80.37 | 3,145,354 | -0.51(-0.63%) |
Mar 27, 2023 | 82.61 | 82.62 | 79.58 | 80.87 | 3,948,668 | +0.24(+0.30%) |
Mar 24, 2023 | 78.84 | 80.71 | 77.61 | 80.63 | 5,420,279 | -0.49(-0.60%) |
Mar 23, 2023 | 81.69 | 83.97 | 80.01 | 81.12 | 4,962,893 | +0.45(+0.56%) |
Mar 22, 2023 | 83.46 | 84.31 | 80.44 | 80.67 | 4,468,928 | -2.79(-3.34%) |
Mar 21, 2023 | 81.24 | 83.61 | 81.02 | 83.46 | 4,444,107 | +4.17(+5.26%) |
Mar 20, 2023 | 81.27 | 81.66 | 78.00 | 79.29 | 7,257,860 | -2.26(-2.77%) |
Mar 17, 2023 | 84.52 | 85.17 | 79.55 | 81.55 | 35,381,320 | -2.28(-2.72%) |
Mar 16, 2023 | 82.13 | 85.71 | 81.87 | 83.82 | 6,272,391 | +0.57(+0.68%) |
Mar 15, 2023 | 81.13 | 83.78 | 80.19 | 83.26 | 7,745,976 | +0.44(+0.53%) |
Mar 14, 2023 | 83.39 | 84.52 | 81.87 | 82.81 | 9,423,413 | +2.62(+3.27%) |
Mar 13, 2023 | 74.34 | 80.99 | 73.19 | 80.19 | 13,320,978 | +3.13(+4.06%) |
Mar 10, 2023 | 80.68 | 81.78 | 76.01 | 77.06 | 14,540,105 | -4.58(-5.61%) |
Mar 09, 2023 | 87.10 | 88.08 | 81.38 | 81.64 | 7,468,173 | -6.26(-7.12%) |
Mar 08, 2023 | 86.36 | 88.29 | 86.26 | 87.91 | 2,306,119 | +1.96(+2.28%) |
Mar 07, 2023 | 87.47 | 88.14 | 85.85 | 85.95 | 3,434,046 | -1.97(-2.24%) |
Mar 06, 2023 | 87.42 | 88.93 | 86.94 | 87.92 | 3,285,120 | +0.29(+0.33%) |
Mar 03, 2023 | 86.04 | 87.68 | 83.91 | 87.63 | 3,870,226 | +2.07(+2.43%) |
Mar 02, 2023 | 84.15 | 85.99 | 83.21 | 85.55 | 4,277,501 | -0.69(-0.80%) |
Mar 01, 2023 | 87.22 | 87.95 | 86.01 | 86.24 | 3,269,467 | -0.98(-1.12%) |
Feb 28, 2023 | 86.57 | 87.91 | 85.89 | 87.22 | 2,867,368 | +0.84(+0.97%) |
Feb 27, 2023 | 87.19 | 87.63 | 85.83 | 86.39 | 2,485,876 | +0.84(+0.98%) |
Feb 24, 2023 | 85.90 | 85.93 | 84.34 | 85.55 | 3,609,670 | -1.88(-2.15%) |
Feb 23, 2023 | 88.27 | 88.42 | 85.95 | 87.44 | 3,132,026 | +0.12(+0.13%) |
Feb 22, 2023 | 87.04 | 88.20 | 86.19 | 87.32 | 2,669,036 | +0.16(+0.19%) |
Feb 21, 2023 | 87.90 | 88.47 | 86.49 | 87.16 | 3,260,740 | -2.68(-2.98%) |
Feb 17, 2023 | 89.77 | 90.34 | 88.31 | 89.84 | 4,945,960 | -0.88(-0.97%) |
Feb 16, 2023 | 90.93 | 92.19 | 89.26 | 90.72 | 2,879,268 | -2.10(-2.27%) |
Feb 15, 2023 | 92.22 | 93.66 | 92.01 | 92.82 | 4,043,620 | -0.13(-0.14%) |
Feb 14, 2023 | 91.16 | 94.10 | 90.91 | 92.96 | 4,070,115 | +0.32(+0.34%) |
Feb 13, 2023 | 89.57 | 92.76 | 89.57 | 92.64 | 4,896,648 | +3.18(+3.55%) |
Feb 10, 2023 | 86.95 | 89.49 | 86.29 | 89.46 | 3,247,907 | +1.21(+1.37%) |
Feb 09, 2023 | 91.46 | 92.18 | 87.34 | 88.25 | 4,468,449 | -2.64(-2.91%) |
Feb 08, 2023 | 91.94 | 93.27 | 90.79 | 90.89 | 2,494,390 | -2.01(-2.16%) |
Feb 07, 2023 | 91.47 | 93.85 | 90.72 | 92.90 | 2,794,102 | +0.95(+1.03%) |
Feb 06, 2023 | 91.79 | 92.06 | 90.13 | 91.95 | 4,045,740 | -1.35(-1.45%) |
Feb 03, 2023 | 92.04 | 96.08 | 91.46 | 93.30 | 5,169,598 | -1.91(-2.01%) |
Feb 02, 2023 | 94.95 | 97.13 | 94.52 | 95.22 | 9,223,762 | +2.68(+2.90%) |
Feb 01, 2023 | 90.29 | 93.55 | 88.46 | 92.53 | 6,728,238 | +1.19(+1.30%) |
Jan 31, 2023 | 89.73 | 91.43 | 89.59 | 91.34 | 2,810,362 | +1.01(+1.12%) |
Jan 30, 2023 | 89.98 | 92.29 | 89.98 | 90.33 | 5,685,455 | -0.91(-1.00%) |
Jan 27, 2023 | 89.10 | 91.57 | 88.48 | 91.25 | 5,042,474 | +1.95(+2.19%) |
Jan 26, 2023 | 86.04 | 89.32 | 85.79 | 89.30 | 7,339,439 | +4.71(+5.57%) |
Jan 25, 2023 | 82.44 | 84.74 | 81.47 | 84.58 | 3,846,837 | +0.61(+0.73%) |
Jan 24, 2023 | 84.72 | 85.90 | 83.06 | 83.97 | 4,794,286 | +0.37(+0.44%) |
Jan 23, 2023 | 81.29 | 84.10 | 81.29 | 83.60 | 5,577,294 | +2.68(+3.32%) |
Jan 20, 2023 | 77.79 | 80.94 | 77.01 | 80.92 | 4,400,340 | +4.27(+5.58%) |
Jan 19, 2023 | 78.20 | 78.64 | 76.23 | 76.65 | 5,886,295 | -3.30(-4.13%) |
Jan 18, 2023 | 82.08 | 83.45 | 79.89 | 79.95 | 5,231,783 | -1.80(-2.20%) |
Jan 17, 2023 | 81.13 | 82.44 | 80.92 | 81.75 | 3,081,004 | +0.80(+0.99%) |
Jan 13, 2023 | 79.73 | 81.71 | 79.34 | 80.95 | 3,870,685 | -0.02(-0.02%) |
Jan 12, 2023 | 79.75 | 80.97 | 78.30 | 80.97 | 4,838,844 | +1.89(+2.40%) |
Jan 11, 2023 | 78.70 | 79.40 | 77.64 | 79.07 | 5,562,297 | +2.42(+3.15%) |
Jan 10, 2023 | 76.16 | 77.44 | 75.88 | 76.65 | 3,664,696 | -0.05(-0.06%) |
Jan 09, 2023 | 76.56 | 77.94 | 75.80 | 76.70 | 4,457,040 | +1.29(+1.72%) |
Jan 06, 2023 | 73.85 | 75.93 | 72.65 | 75.41 | 5,099,707 | +2.50(+3.43%) |
Jan 05, 2023 | 73.45 | 74.02 | 72.55 | 72.90 | 4,013,521 | -1.35(-1.82%) |
Jan 04, 2023 | 73.48 | 74.55 | 72.20 | 74.26 | 4,373,851 | +1.79(+2.47%) |