Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 82.39 | 83.32 | 81.65 | 82.96 | 527,177 | +1.19(+1.46%) |
Mar 30, 2023 | 84.12 | 84.38 | 81.42 | 81.77 | 484,353 | -1.72(-2.06%) |
Mar 29, 2023 | 84.40 | 84.40 | 83.28 | 83.49 | 460,497 | -0.47(-0.56%) |
Mar 28, 2023 | 85.36 | 85.66 | 83.79 | 83.96 | 280,827 | -1.52(-1.78%) |
Mar 27, 2023 | 84.04 | 85.71 | 83.73 | 85.48 | 489,462 | +2.48(+2.99%) |
Mar 24, 2023 | 82.43 | 83.94 | 81.86 | 83.00 | 456,095 | +0.30(+0.36%) |
Mar 23, 2023 | 82.96 | 84.54 | 82.42 | 82.70 | 754,791 | -0.26(-0.31%) |
Mar 22, 2023 | 84.80 | 85.70 | 82.90 | 82.96 | 1,011,617 | -2.10(-2.47%) |
Mar 21, 2023 | 84.61 | 86.41 | 84.23 | 85.06 | 585,571 | +1.41(+1.69%) |
Mar 20, 2023 | 83.54 | 85.05 | 83.13 | 83.65 | 857,213 | +0.19(+0.23%) |
Mar 17, 2023 | 85.06 | 85.06 | 82.61 | 83.46 | 1,360,582 | -1.69(-1.98%) |
Mar 16, 2023 | 84.84 | 85.28 | 83.71 | 85.15 | 584,319 | -0.16(-0.19%) |
Mar 15, 2023 | 84.69 | 85.89 | 84.54 | 85.31 | 622,869 | -0.45(-0.52%) |
Mar 14, 2023 | 87.12 | 88.53 | 84.98 | 85.76 | 676,416 | -0.13(-0.15%) |
Mar 13, 2023 | 87.00 | 88.28 | 85.56 | 85.89 | 623,767 | -1.67(-1.91%) |
Mar 10, 2023 | 89.80 | 90.26 | 87.00 | 87.56 | 611,843 | -2.27(-2.53%) |
Mar 09, 2023 | 88.72 | 90.75 | 88.11 | 89.83 | 1,078,472 | +1.36(+1.54%) |
Mar 08, 2023 | 88.48 | 88.85 | 87.45 | 88.47 | 979,653 | +0.18(+0.20%) |
Mar 07, 2023 | 89.96 | 90.52 | 87.92 | 88.29 | 825,766 | -1.86(-2.06%) |
Mar 06, 2023 | 90.00 | 90.51 | 89.43 | 90.15 | 681,010 | +0.22(+0.24%) |
Mar 03, 2023 | 89.80 | 90.57 | 89.22 | 89.93 | 529,376 | +0.33(+0.37%) |
Mar 02, 2023 | 90.32 | 90.33 | 88.82 | 89.60 | 571,569 | -0.41(-0.46%) |
Mar 01, 2023 | 90.00 | 91.28 | 89.62 | 90.01 | 574,604 | +0.00(+0.00%) |
Feb 28, 2023 | 90.58 | 91.87 | 89.85 | 90.01 | 830,742 | -0.99(-1.09%) |
Feb 27, 2023 | 92.63 | 93.98 | 90.78 | 91.00 | 798,119 | -1.06(-1.15%) |
Feb 24, 2023 | 91.55 | 93.31 | 91.42 | 92.06 | 579,948 | -0.33(-0.36%) |
Feb 23, 2023 | 94.00 | 95.34 | 91.47 | 92.39 | 948,014 | -1.87(-1.98%) |
Feb 22, 2023 | 94.73 | 95.38 | 92.93 | 94.26 | 744,727 | +0.14(+0.15%) |
Feb 21, 2023 | 92.08 | 95.36 | 92.08 | 94.12 | 1,198,211 | +1.62(+1.75%) |
Feb 17, 2023 | 93.24 | 96.39 | 92.08 | 92.50 | 1,863,660 | -4.99(-5.12%) |
Feb 16, 2023 | 96.34 | 98.96 | 94.54 | 97.49 | 1,531,271 | +1.11(+1.15%) |
Feb 15, 2023 | 93.69 | 96.62 | 92.67 | 96.38 | 751,471 | +2.32(+2.47%) |
Feb 14, 2023 | 95.55 | 96.34 | 93.82 | 94.06 | 693,156 | -1.67(-1.74%) |
Feb 13, 2023 | 93.92 | 96.63 | 93.76 | 95.73 | 616,809 | +2.80(+3.01%) |
Feb 10, 2023 | 93.95 | 94.84 | 92.11 | 92.93 | 873,441 | -0.67(-0.72%) |
Feb 09, 2023 | 96.07 | 96.71 | 92.72 | 93.60 | 1,478,988 | -1.75(-1.84%) |
Feb 08, 2023 | 97.06 | 97.79 | 95.05 | 95.35 | 1,028,265 | -2.54(-2.59%) |
Feb 07, 2023 | 101.25 | 102.69 | 94.84 | 97.89 | 1,174,512 | -3.39(-3.35%) |
Feb 06, 2023 | 103.52 | 103.52 | 99.94 | 101.28 | 635,284 | -2.59(-2.49%) |
Feb 03, 2023 | 102.35 | 104.91 | 101.81 | 103.87 | 874,934 | +1.47(+1.44%) |
Feb 02, 2023 | 99.79 | 103.11 | 97.84 | 102.40 | 975,033 | +2.63(+2.64%) |
Feb 01, 2023 | 95.29 | 100.19 | 94.84 | 99.77 | 979,583 | +3.93(+4.10%) |
Jan 31, 2023 | 95.84 | 96.84 | 94.58 | 95.84 | 780,173 | +0.37(+0.39%) |
Jan 30, 2023 | 96.50 | 99.22 | 95.26 | 95.47 | 1,067,005 | -0.85(-0.88%) |
Jan 27, 2023 | 99.24 | 100.07 | 95.65 | 96.32 | 930,861 | -2.62(-2.65%) |
Jan 26, 2023 | 97.80 | 99.00 | 96.77 | 98.94 | 481,156 | +1.48(+1.52%) |
Jan 25, 2023 | 97.10 | 98.50 | 96.73 | 97.46 | 592,064 | +0.71(+0.73%) |
Jan 24, 2023 | 100.61 | 102.50 | 94.95 | 96.75 | 1,125,519 | -4.92(-4.84%) |
Jan 23, 2023 | 100.00 | 102.66 | 98.21 | 101.67 | 762,340 | +2.53(+2.55%) |
Jan 20, 2023 | 96.85 | 99.60 | 95.70 | 99.14 | 932,750 | +3.02(+3.14%) |
Jan 19, 2023 | 94.93 | 97.00 | 94.00 | 96.12 | 1,268,130 | +1.19(+1.25%) |
Jan 18, 2023 | 105.03 | 106.49 | 94.80 | 94.93 | 1,923,761 | -10.10(-9.62%) |
Jan 17, 2023 | 103.86 | 107.70 | 103.77 | 105.03 | 752,761 | +1.17(+1.13%) |
Jan 13, 2023 | 103.16 | 105.06 | 102.77 | 103.86 | 685,393 | -0.30(-0.29%) |
Jan 12, 2023 | 111.06 | 111.06 | 103.65 | 104.16 | 959,704 | -6.72(-6.06%) |
Jan 11, 2023 | 112.64 | 113.85 | 109.22 | 110.88 | 533,188 | -1.75(-1.55%) |
Jan 10, 2023 | 109.19 | 112.93 | 107.95 | 112.63 | 862,255 | +3.37(+3.08%) |
Jan 09, 2023 | 109.57 | 111.79 | 108.52 | 109.26 | 850,662 | -0.51(-0.46%) |
Jan 06, 2023 | 108.97 | 110.20 | 107.95 | 109.77 | 861,945 | +2.61(+2.44%) |
Jan 05, 2023 | 103.92 | 108.69 | 103.58 | 107.16 | 904,547 | +3.19(+3.07%) |
Jan 04, 2023 | 105.99 | 109.14 | 103.80 | 103.97 | 860,853 | -2.03(-1.92%) |