Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.53 | 92.95 | 91.97 | 92.18 | 366,325 | +0.15(+0.16%) |
Mar 30, 2023 | 92.05 | 92.80 | 91.81 | 92.04 | 596,839 | +0.16(+0.18%) |
Mar 29, 2023 | 90.44 | 92.05 | 89.93 | 91.87 | 646,273 | +1.70(+1.89%) |
Mar 28, 2023 | 88.40 | 90.70 | 88.40 | 90.17 | 713,130 | +1.49(+1.68%) |
Mar 27, 2023 | 88.06 | 89.19 | 87.07 | 88.68 | 582,594 | +1.95(+2.24%) |
Mar 24, 2023 | 84.62 | 87.14 | 84.62 | 86.73 | 442,306 | +1.44(+1.69%) |
Mar 23, 2023 | 86.01 | 86.92 | 85.28 | 85.29 | 359,304 | -0.14(-0.16%) |
Mar 22, 2023 | 85.39 | 86.85 | 85.01 | 85.42 | 267,180 | +0.19(+0.23%) |
Mar 21, 2023 | 85.70 | 86.10 | 84.57 | 85.23 | 546,633 | +0.01(+0.01%) |
Mar 20, 2023 | 84.47 | 85.43 | 84.42 | 85.22 | 203,497 | +0.75(+0.88%) |
Mar 17, 2023 | 84.91 | 85.11 | 84.13 | 84.47 | 573,973 | -1.38(-1.61%) |
Mar 16, 2023 | 83.62 | 86.14 | 82.95 | 85.86 | 726,278 | +2.16(+2.58%) |
Mar 15, 2023 | 84.74 | 84.74 | 83.38 | 83.70 | 388,589 | -2.35(-2.73%) |
Mar 14, 2023 | 85.60 | 86.20 | 85.40 | 86.05 | 483,492 | +1.35(+1.59%) |
Mar 13, 2023 | 85.00 | 86.25 | 83.96 | 84.71 | 468,553 | -1.16(-1.35%) |
Mar 10, 2023 | 86.68 | 86.89 | 85.79 | 85.87 | 565,526 | -0.90(-1.04%) |
Mar 09, 2023 | 88.32 | 88.32 | 86.74 | 86.77 | 306,107 | -1.33(-1.51%) |
Mar 08, 2023 | 87.48 | 88.37 | 87.41 | 88.10 | 340,615 | +1.09(+1.26%) |
Mar 07, 2023 | 88.71 | 88.96 | 86.67 | 87.00 | 715,305 | -1.72(-1.94%) |
Mar 06, 2023 | 90.79 | 90.95 | 88.43 | 88.73 | 751,626 | -2.36(-2.59%) |
Mar 03, 2023 | 89.95 | 91.23 | 89.95 | 91.09 | 650,635 | +0.73(+0.80%) |
Mar 02, 2023 | 90.13 | 90.64 | 89.88 | 90.36 | 804,404 | -0.23(-0.26%) |
Mar 01, 2023 | 89.53 | 90.61 | 88.85 | 90.59 | 1,228,630 | +1.58(+1.77%) |
Feb 28, 2023 | 89.79 | 90.11 | 88.45 | 89.02 | 1,632,411 | -0.84(-0.94%) |
Feb 27, 2023 | 89.86 | 90.80 | 89.40 | 89.86 | 1,079,392 | +0.19(+0.22%) |
Feb 24, 2023 | 90.90 | 90.90 | 88.45 | 89.67 | 1,059,614 | -0.93(-1.03%) |
Feb 23, 2023 | 90.54 | 91.21 | 89.61 | 90.59 | 737,846 | +0.62(+0.69%) |
Feb 22, 2023 | 89.13 | 90.89 | 89.12 | 89.98 | 1,070,449 | +0.65(+0.73%) |
Feb 21, 2023 | 91.41 | 91.46 | 88.04 | 89.33 | 1,015,575 | -2.30(-2.52%) |
Feb 17, 2023 | 91.87 | 92.41 | 90.77 | 91.63 | 1,502,873 | -0.27(-0.29%) |
Feb 16, 2023 | 86.22 | 92.78 | 86.22 | 91.90 | 3,519,084 | +7.84(+9.33%) |
Feb 15, 2023 | 81.99 | 84.30 | 81.62 | 84.06 | 843,293 | +1.89(+2.30%) |
Feb 14, 2023 | 82.03 | 83.36 | 81.53 | 82.17 | 1,175,311 | +0.33(+0.40%) |
Feb 13, 2023 | 80.12 | 82.10 | 80.04 | 81.84 | 1,144,152 | +2.00(+2.51%) |
Feb 10, 2023 | 78.94 | 80.05 | 78.94 | 79.84 | 489,172 | +0.76(+0.96%) |
Feb 09, 2023 | 79.69 | 80.43 | 78.58 | 79.08 | 555,822 | -0.13(-0.16%) |
Feb 08, 2023 | 79.93 | 80.54 | 78.86 | 79.21 | 497,294 | -1.20(-1.49%) |
Feb 07, 2023 | 80.41 | 80.85 | 79.98 | 80.41 | 708,922 | -0.17(-0.22%) |
Feb 06, 2023 | 80.34 | 80.88 | 79.93 | 80.58 | 595,300 | -0.21(-0.26%) |
Feb 03, 2023 | 82.18 | 82.44 | 80.24 | 80.79 | 453,880 | -1.73(-2.10%) |
Feb 02, 2023 | 84.47 | 85.08 | 82.16 | 82.53 | 662,839 | -2.28(-2.68%) |
Feb 01, 2023 | 85.02 | 85.70 | 83.53 | 84.80 | 975,865 | -0.22(-0.26%) |
Jan 31, 2023 | 83.82 | 85.08 | 83.27 | 85.03 | 583,902 | +1.71(+2.06%) |
Jan 30, 2023 | 83.63 | 84.18 | 83.09 | 83.31 | 487,169 | -0.26(-0.31%) |
Jan 27, 2023 | 83.03 | 83.98 | 82.78 | 83.57 | 628,167 | -0.14(-0.16%) |
Jan 26, 2023 | 83.45 | 83.87 | 83.23 | 83.71 | 416,884 | +0.26(+0.31%) |
Jan 25, 2023 | 83.03 | 83.67 | 82.68 | 83.45 | 355,373 | +0.16(+0.19%) |
Jan 24, 2023 | 82.79 | 83.65 | 82.60 | 83.29 | 535,628 | +0.42(+0.50%) |
Jan 23, 2023 | 81.94 | 83.68 | 81.66 | 82.88 | 514,649 | +1.40(+1.72%) |
Jan 20, 2023 | 81.22 | 81.85 | 80.12 | 81.47 | 576,546 | +0.44(+0.54%) |
Jan 19, 2023 | 82.16 | 82.44 | 80.78 | 81.04 | 879,982 | -1.07(-1.30%) |
Jan 18, 2023 | 83.65 | 85.10 | 82.01 | 82.10 | 1,276,666 | -1.35(-1.61%) |
Jan 17, 2023 | 82.72 | 83.61 | 81.76 | 83.45 | 814,250 | +1.12(+1.36%) |
Jan 13, 2023 | 81.82 | 83.85 | 81.82 | 82.32 | 427,140 | +0.39(+0.47%) |
Jan 12, 2023 | 81.40 | 83.08 | 81.03 | 81.94 | 701,849 | +0.39(+0.48%) |
Jan 11, 2023 | 78.02 | 81.74 | 78.02 | 81.55 | 792,677 | +3.70(+4.75%) |
Jan 10, 2023 | 77.98 | 78.23 | 77.25 | 77.85 | 469,193 | -0.13(-0.16%) |
Jan 09, 2023 | 77.69 | 78.31 | 77.30 | 77.98 | 275,860 | +0.28(+0.36%) |
Jan 06, 2023 | 76.69 | 78.29 | 76.22 | 77.70 | 377,341 | +1.60(+2.10%) |
Jan 05, 2023 | 75.24 | 76.96 | 75.22 | 76.10 | 569,494 | +0.43(+0.56%) |
Jan 04, 2023 | 75.74 | 76.34 | 75.29 | 75.67 | 394,558 | +0.34(+0.45%) |