Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.04 | 81.33 | 79.94 | 81.23 | 740,053 | +1.44(+1.81%) |
Mar 30, 2023 | 80.64 | 81.09 | 79.54 | 79.78 | 556,126 | +0.25(+0.31%) |
Mar 29, 2023 | 80.04 | 80.32 | 78.92 | 79.53 | 623,305 | +0.81(+1.03%) |
Mar 28, 2023 | 77.64 | 78.82 | 77.58 | 78.72 | 593,498 | +1.07(+1.38%) |
Mar 27, 2023 | 77.86 | 78.37 | 77.27 | 77.65 | 726,069 | +1.01(+1.32%) |
Mar 24, 2023 | 74.78 | 76.93 | 74.08 | 76.64 | 604,694 | +0.82(+1.08%) |
Mar 23, 2023 | 76.51 | 77.65 | 74.94 | 75.82 | 941,138 | -0.76(-0.99%) |
Mar 22, 2023 | 78.32 | 79.26 | 76.53 | 76.58 | 839,541 | -1.99(-2.54%) |
Mar 21, 2023 | 79.55 | 80.03 | 78.23 | 78.58 | 919,658 | +0.44(+0.57%) |
Mar 20, 2023 | 77.07 | 78.15 | 76.98 | 78.13 | 1,705,658 | +1.84(+2.41%) |
Mar 17, 2023 | 78.84 | 78.84 | 75.80 | 76.29 | 2,268,287 | -2.64(-3.34%) |
Mar 16, 2023 | 76.27 | 79.62 | 75.75 | 78.93 | 2,060,977 | +1.72(+2.23%) |
Mar 15, 2023 | 77.40 | 78.42 | 75.17 | 77.21 | 1,436,521 | -2.61(-3.27%) |
Mar 14, 2023 | 78.36 | 81.72 | 78.26 | 79.82 | 2,323,635 | +3.83(+5.04%) |
Mar 13, 2023 | 75.42 | 77.12 | 74.85 | 75.99 | 1,128,962 | -1.01(-1.31%) |
Mar 10, 2023 | 78.57 | 78.75 | 76.39 | 77.00 | 926,324 | -1.76(-2.24%) |
Mar 09, 2023 | 80.75 | 81.65 | 78.44 | 78.76 | 894,683 | -1.80(-2.24%) |
Mar 08, 2023 | 78.67 | 81.17 | 78.22 | 80.56 | 1,291,858 | +1.97(+2.51%) |
Mar 07, 2023 | 79.98 | 80.18 | 78.31 | 78.59 | 827,925 | -1.54(-1.92%) |
Mar 06, 2023 | 83.03 | 83.12 | 80.00 | 80.12 | 1,277,574 | -3.08(-3.70%) |
Mar 03, 2023 | 83.48 | 83.48 | 82.11 | 83.20 | 983,572 | +0.33(+0.40%) |
Mar 02, 2023 | 81.92 | 83.09 | 81.47 | 82.87 | 624,010 | +0.51(+0.63%) |
Mar 01, 2023 | 81.02 | 83.02 | 81.02 | 82.36 | 921,175 | +1.12(+1.37%) |
Feb 28, 2023 | 80.79 | 81.96 | 80.55 | 81.24 | 1,097,873 | +0.33(+0.41%) |
Feb 27, 2023 | 80.95 | 81.53 | 80.49 | 80.91 | 915,395 | +0.96(+1.20%) |
Feb 24, 2023 | 78.94 | 80.18 | 77.85 | 79.94 | 1,001,164 | -0.07(-0.08%) |
Feb 23, 2023 | 79.96 | 80.81 | 78.65 | 80.01 | 654,263 | +0.50(+0.62%) |
Feb 22, 2023 | 78.44 | 80.00 | 78.44 | 79.51 | 905,647 | +0.88(+1.12%) |
Feb 21, 2023 | 82.57 | 82.57 | 78.15 | 78.64 | 1,059,757 | -4.37(-5.26%) |
Feb 17, 2023 | 82.60 | 83.13 | 81.62 | 83.00 | 849,157 | +0.13(+0.16%) |
Feb 16, 2023 | 83.25 | 84.14 | 82.69 | 82.87 | 782,090 | -2.08(-2.45%) |
Feb 15, 2023 | 83.28 | 84.97 | 83.06 | 84.95 | 547,914 | +0.70(+0.83%) |
Feb 14, 2023 | 83.91 | 84.69 | 82.66 | 84.25 | 683,021 | -0.14(-0.17%) |
Feb 13, 2023 | 82.91 | 84.52 | 82.58 | 84.40 | 688,352 | +1.53(+1.84%) |
Feb 10, 2023 | 82.50 | 83.04 | 81.90 | 82.87 | 704,383 | -0.07(-0.08%) |
Feb 09, 2023 | 86.01 | 86.57 | 82.65 | 82.94 | 1,051,126 | -2.36(-2.76%) |
Feb 08, 2023 | 85.73 | 86.58 | 85.05 | 85.29 | 670,622 | -1.27(-1.47%) |
Feb 07, 2023 | 85.89 | 87.03 | 85.24 | 86.56 | 976,742 | +0.75(+0.88%) |
Feb 06, 2023 | 85.04 | 86.12 | 84.22 | 85.81 | 1,526,353 | -0.20(-0.23%) |
Feb 03, 2023 | 86.39 | 86.86 | 85.69 | 86.01 | 1,280,615 | -1.22(-1.40%) |
Feb 02, 2023 | 85.96 | 87.92 | 85.39 | 87.23 | 1,071,892 | +1.73(+2.02%) |
Feb 01, 2023 | 83.70 | 86.43 | 83.54 | 85.50 | 1,174,555 | +1.43(+1.70%) |
Jan 31, 2023 | 82.73 | 84.33 | 82.00 | 84.07 | 3,501,367 | +1.75(+2.12%) |
Jan 30, 2023 | 80.81 | 83.69 | 80.64 | 82.33 | 1,425,385 | -0.46(-0.55%) |
Jan 27, 2023 | 83.91 | 86.61 | 81.84 | 82.78 | 2,631,589 | -4.70(-5.37%) |
Jan 26, 2023 | 86.40 | 87.82 | 85.74 | 87.49 | 1,561,800 | +0.91(+1.05%) |
Jan 25, 2023 | 85.05 | 86.84 | 84.69 | 86.58 | 1,068,910 | +0.18(+0.21%) |
Jan 24, 2023 | 85.91 | 87.27 | 85.54 | 86.40 | 1,381,967 | -0.25(-0.29%) |
Jan 23, 2023 | 85.65 | 87.39 | 85.42 | 86.65 | 1,549,521 | +1.00(+1.17%) |
Jan 20, 2023 | 83.61 | 85.95 | 82.71 | 85.65 | 1,535,980 | +2.67(+3.22%) |
Jan 19, 2023 | 83.43 | 83.58 | 81.38 | 82.98 | 716,663 | -1.19(-1.42%) |
Jan 18, 2023 | 85.58 | 86.40 | 84.12 | 84.17 | 857,030 | -1.13(-1.32%) |
Jan 17, 2023 | 86.73 | 87.21 | 85.26 | 85.29 | 837,313 | -1.84(-2.11%) |
Jan 13, 2023 | 86.23 | 87.60 | 85.96 | 87.13 | 678,565 | +0.11(+0.13%) |
Jan 12, 2023 | 87.57 | 87.57 | 86.32 | 87.02 | 715,608 | -0.22(-0.25%) |
Jan 11, 2023 | 87.63 | 87.69 | 86.16 | 87.24 | 835,979 | +1.77(+2.08%) |
Jan 10, 2023 | 84.10 | 85.58 | 83.81 | 85.46 | 688,881 | +1.02(+1.21%) |
Jan 09, 2023 | 85.10 | 86.09 | 84.39 | 84.44 | 836,168 | -0.14(-0.17%) |
Jan 06, 2023 | 82.63 | 84.92 | 82.55 | 84.59 | 860,468 | +2.88(+3.52%) |
Jan 05, 2023 | 81.05 | 81.80 | 80.11 | 81.71 | 1,229,728 | -0.31(-0.38%) |
Jan 04, 2023 | 79.78 | 82.25 | 79.26 | 82.02 | 1,214,341 | +3.71(+4.74%) |