Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.67 | 87.35 | 85.65 | 87.16 | 1,382,302 | +1.55(+1.81%) |
Mar 30, 2023 | 85.33 | 85.62 | 84.81 | 85.61 | 892,991 | +0.10(+0.12%) |
Mar 29, 2023 | 85.22 | 85.60 | 85.08 | 85.52 | 921,292 | +0.34(+0.39%) |
Mar 28, 2023 | 85.08 | 85.52 | 84.85 | 85.18 | 921,600 | +0.34(+0.40%) |
Mar 27, 2023 | 85.20 | 85.58 | 84.65 | 84.84 | 919,148 | +0.08(+0.09%) |
Mar 24, 2023 | 83.67 | 85.00 | 83.55 | 84.77 | 841,053 | +1.64(+1.97%) |
Mar 23, 2023 | 82.98 | 84.20 | 82.91 | 83.13 | 1,040,494 | +0.09(+0.11%) |
Mar 22, 2023 | 83.35 | 84.33 | 82.97 | 83.04 | 1,523,930 | -0.31(-0.37%) |
Mar 21, 2023 | 84.35 | 84.68 | 82.79 | 83.35 | 1,502,461 | -1.16(-1.38%) |
Mar 20, 2023 | 84.86 | 85.22 | 84.12 | 84.51 | 1,445,008 | +0.26(+0.30%) |
Mar 17, 2023 | 84.90 | 85.28 | 83.83 | 84.25 | 2,460,179 | -0.49(-0.58%) |
Mar 16, 2023 | 85.23 | 85.34 | 84.10 | 84.75 | 1,294,923 | -0.23(-0.27%) |
Mar 15, 2023 | 83.48 | 85.21 | 83.27 | 84.97 | 1,461,385 | +1.40(+1.68%) |
Mar 14, 2023 | 83.35 | 83.87 | 82.81 | 83.57 | 1,028,963 | +0.35(+0.43%) |
Mar 13, 2023 | 82.88 | 84.58 | 82.83 | 83.22 | 1,426,345 | +0.52(+0.63%) |
Mar 10, 2023 | 82.71 | 83.07 | 82.25 | 82.70 | 1,751,892 | +0.25(+0.30%) |
Mar 09, 2023 | 82.88 | 83.39 | 82.07 | 82.45 | 1,089,017 | -0.02(-0.02%) |
Mar 08, 2023 | 82.49 | 82.51 | 81.65 | 82.47 | 1,413,388 | -0.02(-0.02%) |
Mar 07, 2023 | 82.40 | 82.95 | 81.91 | 82.49 | 1,601,376 | +0.07(+0.08%) |
Mar 06, 2023 | 82.81 | 83.20 | 82.29 | 82.42 | 1,518,051 | -0.61(-0.74%) |
Mar 03, 2023 | 83.47 | 83.59 | 82.68 | 83.03 | 1,196,374 | -0.26(-0.31%) |
Mar 02, 2023 | 82.03 | 83.36 | 82.03 | 83.29 | 1,061,918 | +1.33(+1.62%) |
Mar 01, 2023 | 82.29 | 82.35 | 81.24 | 81.96 | 1,338,966 | -0.64(-0.78%) |
Feb 28, 2023 | 82.11 | 82.81 | 82.02 | 82.60 | 1,459,721 | -0.10(-0.12%) |
Feb 27, 2023 | 82.68 | 83.08 | 82.40 | 82.70 | 1,087,129 | +0.31(+0.37%) |
Feb 24, 2023 | 82.36 | 82.73 | 81.94 | 82.39 | 1,466,130 | -0.44(-0.54%) |
Feb 23, 2023 | 82.74 | 83.15 | 82.07 | 82.83 | 1,251,189 | -0.06(-0.07%) |
Feb 22, 2023 | 83.22 | 83.89 | 82.66 | 82.89 | 1,441,752 | +0.09(+0.11%) |
Feb 21, 2023 | 82.26 | 83.14 | 82.06 | 82.80 | 1,360,166 | +0.21(+0.25%) |
Feb 17, 2023 | 81.71 | 82.61 | 81.07 | 82.60 | 1,842,441 | +0.98(+1.20%) |
Feb 16, 2023 | 81.52 | 81.85 | 80.76 | 81.62 | 1,460,097 | -0.66(-0.80%) |
Feb 15, 2023 | 81.52 | 82.54 | 81.10 | 82.28 | 853,200 | +0.66(+0.81%) |
Feb 14, 2023 | 82.67 | 82.67 | 81.11 | 81.62 | 701,908 | -0.32(-0.39%) |
Feb 13, 2023 | 80.78 | 82.24 | 80.78 | 81.94 | 1,556,836 | +0.49(+0.60%) |
Feb 10, 2023 | 80.66 | 81.78 | 80.37 | 81.45 | 1,313,462 | +0.88(+1.10%) |
Feb 09, 2023 | 82.22 | 82.65 | 80.52 | 80.57 | 1,278,461 | -1.23(-1.50%) |
Feb 08, 2023 | 81.20 | 82.44 | 80.97 | 81.80 | 1,336,514 | +0.29(+0.36%) |
Feb 07, 2023 | 81.29 | 81.88 | 80.68 | 81.50 | 1,618,245 | -0.34(-0.42%) |
Feb 06, 2023 | 83.04 | 83.38 | 81.03 | 81.85 | 2,062,526 | +0.38(+0.47%) |
Feb 03, 2023 | 78.02 | 82.94 | 78.02 | 81.46 | 2,330,758 | +3.04(+3.87%) |
Feb 02, 2023 | 79.37 | 79.55 | 77.96 | 78.43 | 1,841,904 | -1.56(-1.95%) |
Feb 01, 2023 | 79.33 | 80.29 | 78.68 | 79.99 | 2,088,013 | +0.53(+0.67%) |
Jan 31, 2023 | 79.38 | 79.65 | 78.76 | 79.46 | 2,127,683 | +0.27(+0.34%) |
Jan 30, 2023 | 78.34 | 79.56 | 78.05 | 79.19 | 1,627,437 | +1.02(+1.31%) |
Jan 27, 2023 | 79.34 | 79.68 | 77.27 | 78.17 | 2,416,097 | -1.71(-2.14%) |
Jan 26, 2023 | 80.49 | 80.80 | 79.44 | 79.88 | 859,914 | -0.82(-1.01%) |
Jan 25, 2023 | 80.41 | 80.97 | 79.22 | 80.70 | 1,154,305 | -0.59(-0.73%) |
Jan 24, 2023 | 81.96 | 82.50 | 80.84 | 81.29 | 1,109,534 | -0.69(-0.84%) |
Jan 23, 2023 | 81.86 | 82.34 | 81.26 | 81.97 | 1,027,688 | +0.22(+0.26%) |
Jan 20, 2023 | 79.03 | 81.82 | 78.17 | 81.76 | 1,533,056 | +2.60(+3.29%) |
Jan 19, 2023 | 79.79 | 80.24 | 79.14 | 79.15 | 1,305,599 | -1.48(-1.84%) |
Jan 18, 2023 | 82.92 | 83.20 | 80.63 | 80.64 | 1,405,389 | -2.61(-3.14%) |
Jan 17, 2023 | 83.47 | 84.54 | 83.00 | 83.25 | 2,734,034 | +2.76(+3.43%) |
Jan 13, 2023 | 79.80 | 80.58 | 79.72 | 80.49 | 791,921 | +0.51(+0.64%) |
Jan 12, 2023 | 80.43 | 80.54 | 79.50 | 79.98 | 1,175,937 | -0.32(-0.40%) |
Jan 11, 2023 | 80.27 | 80.55 | 79.47 | 80.30 | 1,072,811 | +0.42(+0.53%) |
Jan 10, 2023 | 80.91 | 81.29 | 79.63 | 79.88 | 1,035,919 | -0.94(-1.17%) |
Jan 09, 2023 | 81.88 | 82.29 | 80.78 | 80.82 | 1,654,812 | -1.32(-1.60%) |
Jan 06, 2023 | 81.36 | 82.54 | 81.11 | 82.14 | 918,651 | +1.58(+1.96%) |
Jan 05, 2023 | 81.01 | 81.33 | 80.19 | 80.56 | 931,464 | -0.80(-0.98%) |
Jan 04, 2023 | 80.66 | 81.63 | 80.33 | 81.35 | 1,589,757 | +0.76(+0.94%) |