Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.10 | 71.68 | 70.27 | 71.11 | 560,715 | +0.82(+1.16%) |
Mar 30, 2023 | 71.74 | 71.74 | 69.91 | 70.29 | 472,964 | -0.48(-0.67%) |
Mar 29, 2023 | 71.33 | 71.45 | 69.75 | 70.77 | 487,882 | +0.64(+0.92%) |
Mar 28, 2023 | 69.67 | 70.93 | 68.94 | 70.13 | 493,086 | +0.28(+0.40%) |
Mar 27, 2023 | 71.72 | 71.73 | 69.03 | 69.84 | 593,942 | +0.73(+1.06%) |
Mar 24, 2023 | 65.69 | 69.24 | 65.69 | 69.11 | 766,106 | +1.22(+1.79%) |
Mar 23, 2023 | 71.67 | 72.02 | 67.41 | 67.89 | 878,404 | -2.95(-4.17%) |
Mar 22, 2023 | 75.19 | 75.19 | 70.63 | 70.85 | 859,777 | -4.19(-5.59%) |
Mar 21, 2023 | 74.46 | 76.02 | 73.24 | 75.04 | 973,140 | +3.73(+5.24%) |
Mar 20, 2023 | 72.69 | 74.19 | 70.52 | 71.31 | 843,314 | +0.90(+1.27%) |
Mar 17, 2023 | 74.26 | 74.99 | 69.93 | 70.41 | 1,637,040 | -5.04(-6.68%) |
Mar 16, 2023 | 68.64 | 75.72 | 68.26 | 75.45 | 2,301,680 | +5.87(+8.43%) |
Mar 15, 2023 | 70.20 | 71.61 | 67.81 | 69.58 | 1,281,304 | -3.50(-4.79%) |
Mar 14, 2023 | 74.08 | 77.48 | 72.33 | 73.08 | 1,594,567 | +3.82(+5.52%) |
Mar 13, 2023 | 71.92 | 72.67 | 56.03 | 69.26 | 2,482,010 | -8.84(-11.32%) |
Mar 10, 2023 | 78.15 | 80.48 | 75.88 | 78.10 | 1,162,885 | -1.86(-2.33%) |
Mar 09, 2023 | 83.94 | 84.10 | 79.75 | 79.96 | 729,708 | -4.86(-5.73%) |
Mar 08, 2023 | 85.94 | 86.94 | 84.20 | 84.83 | 398,456 | -0.95(-1.10%) |
Mar 07, 2023 | 88.80 | 88.80 | 85.69 | 85.77 | 372,055 | -3.46(-3.88%) |
Mar 06, 2023 | 88.73 | 89.85 | 88.67 | 89.23 | 767,822 | +0.10(+0.11%) |
Mar 03, 2023 | 88.72 | 89.27 | 87.84 | 89.14 | 312,755 | +0.64(+0.73%) |
Mar 02, 2023 | 89.48 | 89.48 | 87.85 | 88.49 | 373,640 | -1.36(-1.51%) |
Mar 01, 2023 | 89.31 | 90.33 | 88.72 | 89.85 | 347,551 | +0.04(+0.04%) |
Feb 28, 2023 | 91.11 | 91.63 | 88.89 | 89.81 | 734,213 | -1.27(-1.39%) |
Feb 27, 2023 | 91.06 | 91.63 | 90.37 | 91.08 | 296,578 | +0.57(+0.62%) |
Feb 24, 2023 | 88.78 | 90.56 | 88.49 | 90.51 | 383,358 | +1.29(+1.44%) |
Feb 23, 2023 | 89.31 | 90.19 | 87.27 | 89.22 | 201,406 | +0.22(+0.25%) |
Feb 22, 2023 | 89.04 | 89.51 | 88.39 | 89.00 | 290,867 | -0.23(-0.26%) |
Feb 21, 2023 | 90.21 | 90.21 | 88.58 | 89.23 | 263,694 | -0.97(-1.08%) |
Feb 17, 2023 | 89.36 | 90.51 | 89.09 | 90.21 | 201,544 | +0.51(+0.57%) |
Feb 16, 2023 | 89.71 | 90.55 | 89.16 | 89.70 | 271,981 | -0.62(-0.69%) |
Feb 15, 2023 | 89.41 | 90.62 | 89.22 | 90.32 | 249,621 | +0.00(+0.00%) |
Feb 14, 2023 | 90.78 | 92.81 | 89.69 | 90.32 | 225,818 | -0.76(-0.83%) |
Feb 13, 2023 | 91.18 | 91.33 | 90.54 | 91.08 | 458,447 | -0.20(-0.22%) |
Feb 10, 2023 | 91.12 | 91.88 | 90.59 | 91.29 | 479,686 | +0.17(+0.18%) |
Feb 09, 2023 | 92.22 | 92.61 | 91.02 | 91.12 | 442,305 | -0.91(-0.99%) |
Feb 08, 2023 | 92.85 | 92.99 | 91.69 | 92.03 | 380,347 | -0.82(-0.88%) |
Feb 07, 2023 | 91.78 | 93.16 | 91.40 | 92.85 | 314,230 | +0.70(+0.76%) |
Feb 06, 2023 | 92.23 | 92.90 | 91.45 | 92.15 | 633,285 | +0.06(+0.06%) |
Feb 03, 2023 | 90.38 | 92.13 | 90.25 | 92.09 | 512,154 | +1.43(+1.57%) |
Feb 02, 2023 | 90.42 | 90.70 | 89.14 | 90.67 | 488,679 | +0.45(+0.49%) |
Feb 01, 2023 | 89.29 | 91.09 | 88.72 | 90.22 | 491,777 | +1.43(+1.61%) |
Jan 31, 2023 | 86.75 | 88.81 | 85.02 | 88.79 | 488,258 | +1.98(+2.28%) |
Jan 30, 2023 | 87.19 | 88.04 | 86.80 | 86.81 | 329,337 | -1.04(-1.18%) |
Jan 27, 2023 | 88.37 | 88.88 | 87.21 | 87.85 | 233,586 | +0.00(+0.00%) |
Jan 26, 2023 | 87.22 | 87.87 | 86.48 | 87.85 | 313,018 | +1.54(+1.79%) |
Jan 25, 2023 | 85.69 | 86.53 | 84.94 | 86.31 | 402,644 | +0.83(+0.97%) |
Jan 24, 2023 | 86.20 | 87.09 | 85.28 | 85.48 | 541,569 | -0.68(-0.79%) |
Jan 23, 2023 | 84.91 | 86.65 | 84.44 | 86.16 | 781,386 | +1.49(+1.75%) |
Jan 20, 2023 | 82.52 | 84.69 | 82.27 | 84.68 | 843,902 | +2.39(+2.90%) |
Jan 19, 2023 | 78.44 | 82.90 | 77.45 | 82.29 | 1,042,559 | +1.96(+2.44%) |
Jan 18, 2023 | 83.54 | 83.54 | 80.17 | 80.33 | 817,740 | -3.56(-4.25%) |
Jan 17, 2023 | 84.64 | 84.73 | 83.32 | 83.89 | 519,139 | -1.20(-1.41%) |
Jan 13, 2023 | 83.93 | 85.40 | 82.20 | 85.09 | 372,778 | +0.37(+0.44%) |
Jan 12, 2023 | 83.68 | 85.61 | 83.23 | 84.72 | 475,501 | +1.33(+1.59%) |
Jan 11, 2023 | 83.95 | 84.10 | 82.93 | 83.39 | 286,542 | -0.08(-0.09%) |
Jan 10, 2023 | 82.40 | 83.54 | 82.17 | 83.47 | 380,444 | +0.72(+0.87%) |
Jan 09, 2023 | 83.07 | 83.49 | 82.48 | 82.75 | 373,393 | -0.16(-0.19%) |
Jan 06, 2023 | 81.53 | 83.00 | 81.14 | 82.91 | 350,737 | +2.13(+2.63%) |
Jan 05, 2023 | 81.04 | 81.36 | 80.37 | 80.78 | 410,345 | -0.94(-1.15%) |
Jan 04, 2023 | 81.79 | 82.74 | 81.23 | 81.72 | 397,042 | +0.49(+0.60%) |