Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.24 | 81.17 | 80.04 | 81.12 | 231,363 | +1.44(+1.81%) |
Mar 30, 2023 | 80.65 | 80.65 | 79.50 | 79.68 | 162,136 | -0.37(-0.46%) |
Mar 29, 2023 | 80.16 | 80.16 | 79.28 | 80.05 | 258,528 | +0.51(+0.64%) |
Mar 28, 2023 | 78.91 | 80.17 | 78.86 | 79.54 | 181,201 | +0.51(+0.65%) |
Mar 27, 2023 | 78.85 | 79.35 | 78.51 | 79.03 | 283,971 | +0.91(+1.16%) |
Mar 24, 2023 | 77.03 | 78.43 | 76.56 | 78.12 | 270,977 | +0.80(+1.04%) |
Mar 23, 2023 | 77.48 | 78.62 | 76.55 | 77.32 | 262,302 | -0.24(-0.31%) |
Mar 22, 2023 | 78.81 | 79.17 | 77.55 | 77.56 | 186,364 | -1.31(-1.67%) |
Mar 21, 2023 | 78.85 | 79.58 | 78.27 | 78.87 | 222,619 | +0.99(+1.28%) |
Mar 20, 2023 | 76.27 | 78.01 | 76.21 | 77.88 | 330,206 | +2.32(+3.07%) |
Mar 17, 2023 | 77.73 | 77.73 | 75.32 | 75.56 | 860,087 | -2.33(-2.99%) |
Mar 16, 2023 | 76.82 | 78.10 | 76.63 | 77.89 | 223,071 | +0.42(+0.55%) |
Mar 15, 2023 | 78.04 | 78.21 | 75.84 | 77.46 | 428,512 | -1.95(-2.46%) |
Mar 14, 2023 | 79.54 | 80.58 | 78.81 | 79.41 | 343,876 | +1.11(+1.42%) |
Mar 13, 2023 | 78.70 | 79.09 | 77.23 | 78.30 | 540,558 | -1.12(-1.41%) |
Mar 10, 2023 | 81.03 | 81.03 | 78.92 | 79.42 | 361,542 | -1.61(-1.99%) |
Mar 09, 2023 | 82.84 | 82.88 | 81.02 | 81.04 | 192,296 | -1.37(-1.66%) |
Mar 08, 2023 | 81.99 | 82.46 | 81.48 | 82.41 | 215,080 | +0.43(+0.53%) |
Mar 07, 2023 | 82.03 | 82.57 | 81.57 | 81.97 | 245,139 | -0.14(-0.16%) |
Mar 06, 2023 | 83.03 | 83.66 | 81.93 | 82.11 | 316,195 | -0.89(-1.07%) |
Mar 03, 2023 | 83.08 | 83.23 | 81.46 | 83.00 | 298,743 | +0.36(+0.43%) |
Mar 02, 2023 | 82.40 | 82.76 | 81.76 | 82.64 | 365,211 | +0.13(+0.15%) |
Mar 01, 2023 | 81.43 | 82.73 | 81.05 | 82.51 | 272,449 | +0.89(+1.09%) |
Feb 28, 2023 | 81.13 | 81.84 | 81.00 | 81.62 | 388,803 | +0.25(+0.31%) |
Feb 27, 2023 | 81.59 | 82.59 | 81.19 | 81.37 | 282,921 | +0.24(+0.30%) |
Feb 24, 2023 | 80.71 | 81.28 | 79.78 | 81.13 | 351,482 | -0.05(-0.06%) |
Feb 23, 2023 | 81.30 | 81.59 | 80.22 | 81.18 | 202,208 | +0.24(+0.30%) |
Feb 22, 2023 | 81.65 | 82.23 | 80.75 | 80.94 | 304,844 | -0.52(-0.64%) |
Feb 21, 2023 | 82.94 | 82.99 | 81.26 | 81.46 | 314,409 | -2.25(-2.69%) |
Feb 17, 2023 | 83.15 | 84.17 | 82.93 | 83.71 | 362,952 | +0.63(+0.76%) |
Feb 16, 2023 | 82.48 | 84.21 | 82.05 | 83.08 | 330,797 | -0.29(-0.35%) |
Feb 15, 2023 | 82.75 | 83.46 | 82.39 | 83.37 | 157,993 | +0.35(+0.42%) |
Feb 14, 2023 | 83.56 | 83.88 | 82.34 | 83.03 | 339,511 | -0.85(-1.01%) |
Feb 13, 2023 | 83.39 | 83.88 | 82.91 | 83.88 | 281,571 | +0.69(+0.82%) |
Feb 10, 2023 | 83.07 | 83.31 | 82.65 | 83.19 | 264,392 | -0.38(-0.45%) |
Feb 09, 2023 | 84.65 | 84.79 | 83.32 | 83.57 | 368,193 | -0.78(-0.93%) |
Feb 08, 2023 | 85.80 | 85.95 | 84.25 | 84.35 | 259,008 | -1.80(-2.09%) |
Feb 07, 2023 | 85.29 | 86.39 | 84.52 | 86.14 | 351,548 | +0.33(+0.38%) |
Feb 06, 2023 | 85.42 | 85.87 | 84.04 | 85.82 | 488,961 | +0.06(+0.07%) |
Feb 03, 2023 | 86.15 | 86.33 | 84.72 | 85.76 | 431,475 | -0.78(-0.90%) |
Feb 02, 2023 | 83.85 | 86.96 | 83.22 | 86.54 | 722,702 | +3.32(+3.99%) |
Feb 01, 2023 | 79.42 | 83.57 | 79.42 | 83.22 | 592,721 | +3.35(+4.20%) |
Jan 31, 2023 | 77.98 | 80.06 | 77.98 | 79.87 | 486,142 | +1.85(+2.38%) |
Jan 30, 2023 | 78.78 | 79.42 | 77.98 | 78.01 | 197,426 | -1.02(-1.30%) |
Jan 27, 2023 | 79.03 | 79.63 | 78.46 | 79.04 | 312,512 | +0.17(+0.22%) |
Jan 26, 2023 | 78.23 | 79.14 | 77.86 | 78.86 | 387,488 | +1.18(+1.52%) |
Jan 25, 2023 | 77.64 | 77.98 | 76.80 | 77.68 | 217,109 | -0.25(-0.32%) |
Jan 24, 2023 | 77.30 | 78.22 | 76.55 | 77.94 | 247,623 | +0.80(+1.04%) |
Jan 23, 2023 | 76.66 | 77.48 | 76.54 | 77.13 | 312,725 | +0.81(+1.06%) |
Jan 20, 2023 | 74.96 | 76.32 | 74.12 | 76.32 | 403,375 | +1.74(+2.33%) |
Jan 19, 2023 | 74.80 | 75.38 | 74.55 | 74.58 | 404,814 | -0.48(-0.64%) |
Jan 18, 2023 | 76.53 | 77.12 | 75.06 | 75.07 | 395,644 | -1.30(-1.71%) |
Jan 17, 2023 | 77.72 | 78.29 | 75.91 | 76.37 | 406,474 | -1.27(-1.63%) |
Jan 13, 2023 | 77.26 | 77.81 | 77.07 | 77.64 | 261,452 | -0.08(-0.10%) |
Jan 12, 2023 | 78.71 | 79.06 | 77.67 | 77.71 | 450,386 | -0.69(-0.87%) |
Jan 11, 2023 | 77.46 | 78.69 | 77.34 | 78.40 | 442,862 | +1.19(+1.54%) |
Jan 10, 2023 | 76.29 | 77.50 | 75.59 | 77.21 | 472,803 | +1.05(+1.38%) |
Jan 09, 2023 | 75.40 | 76.82 | 74.81 | 76.16 | 634,582 | +1.25(+1.66%) |
Jan 06, 2023 | 74.46 | 74.92 | 73.39 | 74.91 | 636,843 | +1.27(+1.73%) |
Jan 05, 2023 | 77.63 | 77.63 | 73.46 | 73.64 | 720,032 | -4.27(-5.48%) |
Jan 04, 2023 | 78.25 | 78.92 | 77.56 | 77.91 | 440,404 | -0.16(-0.21%) |