Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 91.28 | 93.27 | 90.59 | 92.76 | 388,268 | +1.31(+1.43%) |
Mar 30, 2023 | 92.40 | 93.02 | 91.35 | 91.45 | 139,705 | +0.08(+0.09%) |
Mar 29, 2023 | 89.79 | 92.19 | 88.89 | 91.37 | 162,894 | +3.37(+3.83%) |
Mar 28, 2023 | 87.78 | 88.16 | 85.72 | 88.00 | 202,303 | -0.25(-0.28%) |
Mar 27, 2023 | 90.57 | 90.57 | 87.87 | 88.25 | 244,668 | -1.60(-1.78%) |
Mar 24, 2023 | 90.69 | 91.00 | 88.52 | 89.85 | 449,428 | -1.99(-2.17%) |
Mar 23, 2023 | 90.54 | 93.64 | 89.83 | 91.84 | 241,986 | +2.38(+2.66%) |
Mar 22, 2023 | 90.81 | 93.09 | 89.41 | 89.46 | 228,989 | -1.58(-1.74%) |
Mar 21, 2023 | 91.46 | 92.71 | 88.74 | 91.04 | 175,176 | +0.61(+0.67%) |
Mar 20, 2023 | 88.62 | 91.09 | 88.26 | 90.43 | 270,879 | +2.69(+3.07%) |
Mar 17, 2023 | 90.73 | 91.34 | 87.39 | 87.74 | 681,248 | -3.07(-3.38%) |
Mar 16, 2023 | 87.60 | 91.61 | 87.41 | 90.81 | 249,884 | +2.03(+2.29%) |
Mar 15, 2023 | 88.99 | 89.30 | 86.83 | 88.78 | 165,933 | -2.17(-2.39%) |
Mar 14, 2023 | 91.25 | 91.96 | 89.08 | 90.95 | 127,037 | +2.51(+2.84%) |
Mar 13, 2023 | 86.78 | 89.31 | 85.65 | 88.44 | 167,296 | +0.20(+0.23%) |
Mar 10, 2023 | 90.68 | 90.68 | 87.22 | 88.24 | 150,636 | -2.36(-2.60%) |
Mar 09, 2023 | 91.88 | 93.23 | 90.36 | 90.60 | 110,448 | -1.31(-1.43%) |
Mar 08, 2023 | 89.97 | 91.98 | 89.37 | 91.91 | 149,373 | +2.57(+2.88%) |
Mar 07, 2023 | 90.73 | 91.22 | 89.11 | 89.34 | 109,917 | -1.46(-1.61%) |
Mar 06, 2023 | 94.07 | 94.70 | 90.00 | 90.80 | 185,076 | -2.84(-3.03%) |
Mar 03, 2023 | 92.64 | 93.73 | 91.52 | 93.64 | 102,778 | +0.90(+0.97%) |
Mar 02, 2023 | 91.24 | 93.23 | 90.51 | 92.74 | 101,602 | +0.26(+0.28%) |
Mar 01, 2023 | 92.11 | 93.82 | 91.21 | 92.48 | 126,965 | +0.79(+0.86%) |
Feb 28, 2023 | 91.35 | 93.26 | 90.23 | 91.69 | 233,236 | -0.08(-0.09%) |
Feb 27, 2023 | 92.51 | 92.91 | 91.48 | 91.77 | 124,898 | +0.30(+0.33%) |
Feb 24, 2023 | 89.94 | 91.51 | 89.58 | 91.47 | 172,876 | -0.22(-0.24%) |
Feb 23, 2023 | 91.96 | 92.50 | 89.60 | 91.69 | 125,696 | +2.10(+2.34%) |
Feb 22, 2023 | 88.71 | 90.05 | 88.29 | 89.59 | 183,176 | +0.82(+0.92%) |
Feb 21, 2023 | 92.50 | 93.89 | 88.47 | 88.77 | 223,065 | -5.23(-5.56%) |
Feb 17, 2023 | 93.89 | 94.03 | 92.37 | 94.00 | 218,290 | +0.17(+0.18%) |
Feb 16, 2023 | 94.25 | 95.74 | 93.75 | 93.83 | 126,486 | -2.18(-2.27%) |
Feb 15, 2023 | 95.22 | 96.25 | 94.56 | 96.01 | 136,895 | -0.37(-0.38%) |
Feb 14, 2023 | 94.55 | 97.45 | 93.62 | 96.38 | 219,159 | +0.71(+0.74%) |
Feb 13, 2023 | 94.45 | 95.73 | 94.00 | 95.67 | 159,549 | +1.75(+1.86%) |
Feb 10, 2023 | 94.03 | 94.08 | 91.86 | 93.92 | 209,070 | -0.48(-0.51%) |
Feb 09, 2023 | 96.66 | 96.66 | 93.53 | 94.40 | 203,907 | +0.76(+0.81%) |
Feb 08, 2023 | 94.85 | 95.22 | 92.73 | 93.64 | 198,815 | -1.79(-1.88%) |
Feb 07, 2023 | 94.58 | 96.00 | 92.08 | 95.43 | 320,143 | +3.78(+4.12%) |
Feb 06, 2023 | 91.83 | 92.70 | 90.79 | 91.65 | 186,523 | -2.53(-2.69%) |
Feb 03, 2023 | 93.51 | 95.77 | 92.70 | 94.18 | 204,516 | -1.29(-1.35%) |
Feb 02, 2023 | 93.72 | 95.85 | 92.35 | 95.47 | 288,001 | +2.12(+2.27%) |
Feb 01, 2023 | 89.03 | 94.19 | 88.95 | 93.35 | 211,045 | +4.16(+4.66%) |
Jan 31, 2023 | 87.70 | 89.73 | 87.70 | 89.19 | 321,353 | +1.80(+2.06%) |
Jan 30, 2023 | 88.22 | 88.75 | 87.17 | 87.39 | 135,377 | -2.15(-2.40%) |
Jan 27, 2023 | 89.62 | 90.47 | 89.32 | 89.54 | 81,445 | -0.52(-0.58%) |
Jan 26, 2023 | 88.79 | 90.19 | 87.98 | 90.06 | 151,463 | +1.80(+2.04%) |
Jan 25, 2023 | 86.71 | 88.49 | 86.44 | 88.26 | 187,650 | +0.21(+0.24%) |
Jan 24, 2023 | 87.52 | 88.62 | 86.91 | 88.05 | 280,531 | -0.72(-0.81%) |
Jan 23, 2023 | 87.04 | 89.66 | 86.49 | 88.77 | 214,296 | +2.10(+2.42%) |
Jan 20, 2023 | 86.56 | 87.28 | 84.98 | 86.67 | 174,593 | +1.77(+2.08%) |
Jan 19, 2023 | 86.18 | 86.39 | 84.00 | 84.90 | 191,569 | -1.57(-1.82%) |
Jan 18, 2023 | 88.67 | 89.54 | 86.34 | 86.47 | 135,779 | -1.00(-1.14%) |
Jan 17, 2023 | 87.27 | 88.54 | 85.84 | 87.47 | 186,086 | +0.12(+0.14%) |
Jan 13, 2023 | 84.58 | 87.48 | 84.58 | 87.35 | 210,152 | +1.87(+2.19%) |
Jan 12, 2023 | 84.71 | 86.23 | 83.62 | 85.48 | 202,046 | +1.35(+1.60%) |
Jan 11, 2023 | 82.85 | 84.27 | 82.74 | 84.13 | 185,968 | +0.87(+1.04%) |
Jan 10, 2023 | 81.77 | 83.92 | 81.66 | 83.26 | 211,981 | +1.11(+1.35%) |
Jan 09, 2023 | 81.08 | 83.68 | 80.84 | 82.15 | 249,997 | +2.57(+3.23%) |
Jan 06, 2023 | 76.34 | 79.65 | 75.43 | 79.58 | 126,310 | +4.38(+5.82%) |
Jan 05, 2023 | 75.99 | 77.27 | 74.98 | 75.20 | 163,631 | -1.88(-2.44%) |
Jan 04, 2023 | 77.42 | 80.40 | 76.45 | 77.08 | 139,204 | +0.96(+1.26%) |