Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.90 | 87.58 | 85.88 | 87.39 | 1,378,650 | +1.55(+1.81%) |
Mar 30, 2023 | 85.55 | 85.85 | 85.03 | 85.84 | 890,632 | +0.10(+0.12%) |
Mar 29, 2023 | 85.44 | 85.83 | 85.31 | 85.74 | 918,858 | +0.34(+0.39%) |
Mar 28, 2023 | 85.31 | 85.75 | 85.08 | 85.41 | 919,166 | +0.34(+0.40%) |
Mar 27, 2023 | 85.43 | 85.81 | 84.87 | 85.07 | 916,720 | +0.08(+0.09%) |
Mar 24, 2023 | 83.89 | 85.22 | 83.77 | 84.99 | 838,831 | +1.64(+1.97%) |
Mar 23, 2023 | 83.20 | 84.43 | 83.13 | 83.35 | 1,037,746 | +0.09(+0.11%) |
Mar 22, 2023 | 83.57 | 84.56 | 83.19 | 83.26 | 1,519,905 | -0.31(-0.37%) |
Mar 21, 2023 | 84.58 | 84.90 | 83.01 | 83.57 | 1,498,492 | -1.17(-1.38%) |
Mar 20, 2023 | 85.09 | 85.44 | 84.35 | 84.73 | 1,441,191 | +0.26(+0.30%) |
Mar 17, 2023 | 85.13 | 85.50 | 84.05 | 84.48 | 2,453,680 | -0.49(-0.58%) |
Mar 16, 2023 | 85.45 | 85.56 | 84.32 | 84.97 | 1,291,502 | -0.23(-0.27%) |
Mar 15, 2023 | 83.71 | 85.44 | 83.49 | 85.20 | 1,457,524 | +1.40(+1.68%) |
Mar 14, 2023 | 83.57 | 84.09 | 83.03 | 83.79 | 1,026,245 | +0.36(+0.43%) |
Mar 13, 2023 | 83.10 | 84.80 | 83.05 | 83.44 | 1,422,577 | +0.52(+0.63%) |
Mar 10, 2023 | 82.92 | 83.29 | 82.47 | 82.91 | 1,747,265 | +0.25(+0.30%) |
Mar 09, 2023 | 83.10 | 83.61 | 82.29 | 82.67 | 1,086,140 | -0.02(-0.02%) |
Mar 08, 2023 | 82.71 | 82.73 | 81.87 | 82.69 | 1,409,654 | -0.02(-0.02%) |
Mar 07, 2023 | 82.62 | 83.17 | 82.12 | 82.71 | 1,597,146 | +0.07(+0.08%) |
Mar 06, 2023 | 83.03 | 83.42 | 82.51 | 82.64 | 1,514,041 | -0.61(-0.74%) |
Mar 03, 2023 | 83.70 | 83.81 | 82.89 | 83.25 | 1,193,214 | -0.26(-0.31%) |
Mar 02, 2023 | 82.25 | 83.58 | 82.25 | 83.51 | 1,059,113 | +1.33(+1.62%) |
Mar 01, 2023 | 82.51 | 82.57 | 81.46 | 82.17 | 1,335,429 | -0.64(-0.78%) |
Feb 28, 2023 | 82.33 | 83.03 | 82.23 | 82.82 | 1,455,865 | -0.10(-0.12%) |
Feb 27, 2023 | 82.89 | 83.30 | 82.62 | 82.91 | 1,084,257 | +0.31(+0.37%) |
Feb 24, 2023 | 82.58 | 82.95 | 82.16 | 82.61 | 1,462,257 | -0.44(-0.54%) |
Feb 23, 2023 | 82.96 | 83.37 | 82.29 | 83.05 | 1,247,884 | -0.06(-0.07%) |
Feb 22, 2023 | 83.44 | 84.11 | 82.88 | 83.11 | 1,437,944 | +0.09(+0.11%) |
Feb 21, 2023 | 82.48 | 83.36 | 82.28 | 83.02 | 1,356,573 | +0.21(+0.25%) |
Feb 17, 2023 | 81.93 | 82.83 | 81.28 | 82.82 | 1,837,575 | +0.98(+1.20%) |
Feb 16, 2023 | 81.74 | 82.07 | 80.98 | 81.84 | 1,456,241 | -0.66(-0.80%) |
Feb 15, 2023 | 81.74 | 82.76 | 81.31 | 82.50 | 850,947 | +0.66(+0.81%) |
Feb 14, 2023 | 82.88 | 82.88 | 81.32 | 81.84 | 700,053 | -0.32(-0.39%) |
Feb 13, 2023 | 81.00 | 82.46 | 81.00 | 82.16 | 1,552,724 | +0.49(+0.60%) |
Feb 10, 2023 | 80.87 | 81.99 | 80.58 | 81.67 | 1,309,993 | +0.89(+1.10%) |
Feb 09, 2023 | 82.44 | 82.87 | 80.73 | 80.78 | 1,275,084 | -1.23(-1.50%) |
Feb 08, 2023 | 81.41 | 82.66 | 81.19 | 82.01 | 1,332,984 | +0.30(+0.36%) |
Feb 07, 2023 | 81.50 | 82.10 | 80.89 | 81.72 | 1,613,971 | -0.34(-0.42%) |
Feb 06, 2023 | 83.26 | 83.60 | 81.25 | 82.06 | 2,057,078 | +0.38(+0.47%) |
Feb 03, 2023 | 78.23 | 83.16 | 78.23 | 81.68 | 2,324,601 | +3.04(+3.87%) |
Feb 02, 2023 | 79.58 | 79.76 | 78.17 | 78.63 | 1,837,038 | -1.57(-1.95%) |
Feb 01, 2023 | 79.54 | 80.50 | 78.89 | 80.20 | 2,082,498 | +0.53(+0.67%) |
Jan 31, 2023 | 79.59 | 79.86 | 78.97 | 79.67 | 2,122,063 | +0.27(+0.34%) |
Jan 30, 2023 | 78.54 | 79.77 | 78.25 | 79.40 | 1,623,138 | +1.02(+1.31%) |
Jan 27, 2023 | 79.55 | 79.89 | 77.47 | 78.38 | 2,409,715 | -1.71(-2.14%) |
Jan 26, 2023 | 80.70 | 81.02 | 79.65 | 80.09 | 857,643 | -0.82(-1.01%) |
Jan 25, 2023 | 80.62 | 81.19 | 79.43 | 80.91 | 1,151,256 | -0.59(-0.73%) |
Jan 24, 2023 | 82.18 | 82.72 | 81.06 | 81.50 | 1,106,603 | -0.69(-0.84%) |
Jan 23, 2023 | 82.08 | 82.55 | 81.47 | 82.19 | 1,024,974 | +0.22(+0.26%) |
Jan 20, 2023 | 79.24 | 82.03 | 78.38 | 81.97 | 1,529,006 | +2.61(+3.29%) |
Jan 19, 2023 | 80.00 | 80.46 | 79.35 | 79.36 | 1,302,150 | -1.49(-1.84%) |
Jan 18, 2023 | 83.14 | 83.42 | 80.84 | 80.85 | 1,401,677 | -2.62(-3.14%) |
Jan 17, 2023 | 83.69 | 84.77 | 83.22 | 83.47 | 2,726,813 | +2.77(+3.43%) |
Jan 13, 2023 | 80.01 | 80.79 | 79.93 | 80.70 | 789,829 | +0.51(+0.64%) |
Jan 12, 2023 | 80.64 | 80.75 | 79.71 | 80.19 | 1,172,831 | -0.33(-0.40%) |
Jan 11, 2023 | 80.49 | 80.76 | 79.68 | 80.52 | 1,069,977 | +0.42(+0.53%) |
Jan 10, 2023 | 81.13 | 81.50 | 79.85 | 80.09 | 1,033,183 | -0.95(-1.17%) |
Jan 09, 2023 | 82.10 | 82.51 | 81.00 | 81.04 | 1,650,440 | -1.32(-1.60%) |
Jan 06, 2023 | 81.58 | 82.76 | 81.33 | 82.36 | 916,225 | +1.59(+1.96%) |
Jan 05, 2023 | 81.22 | 81.55 | 80.41 | 80.77 | 929,004 | -0.80(-0.98%) |
Jan 04, 2023 | 80.87 | 81.85 | 80.54 | 81.57 | 1,585,558 | +0.76(+0.94%) |