Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.65 | 81.38 | 79.45 | 81.36 | 448,914 | +2.38(+3.01%) |
Mar 30, 2023 | 78.76 | 79.63 | 78.43 | 78.98 | 432,839 | +1.15(+1.48%) |
Mar 29, 2023 | 77.43 | 78.08 | 77.19 | 77.83 | 405,189 | +1.26(+1.65%) |
Mar 28, 2023 | 75.94 | 76.87 | 75.55 | 76.57 | 495,324 | +0.73(+0.97%) |
Mar 27, 2023 | 76.54 | 76.54 | 74.54 | 75.83 | 718,761 | +0.39(+0.52%) |
Mar 24, 2023 | 74.97 | 75.50 | 74.09 | 75.44 | 551,048 | -0.74(-0.98%) |
Mar 23, 2023 | 78.33 | 78.95 | 75.36 | 76.19 | 705,334 | -1.94(-2.48%) |
Mar 22, 2023 | 80.38 | 80.84 | 77.88 | 78.12 | 433,911 | -2.32(-2.88%) |
Mar 21, 2023 | 79.98 | 81.04 | 79.51 | 80.44 | 468,786 | +1.97(+2.51%) |
Mar 20, 2023 | 77.98 | 79.45 | 77.62 | 78.48 | 486,901 | +1.54(+2.00%) |
Mar 17, 2023 | 79.43 | 79.47 | 76.54 | 76.94 | 1,099,624 | -3.45(-4.29%) |
Mar 16, 2023 | 79.34 | 81.05 | 78.87 | 80.39 | 705,798 | +0.19(+0.23%) |
Mar 15, 2023 | 79.16 | 80.24 | 78.41 | 80.21 | 888,676 | -0.98(-1.20%) |
Mar 14, 2023 | 80.74 | 81.39 | 79.54 | 81.19 | 668,486 | +2.64(+3.36%) |
Mar 13, 2023 | 79.55 | 79.97 | 78.14 | 78.54 | 731,049 | -2.60(-3.21%) |
Mar 10, 2023 | 84.33 | 84.46 | 80.71 | 81.15 | 624,148 | -3.69(-4.35%) |
Mar 09, 2023 | 86.54 | 87.21 | 84.77 | 84.83 | 495,420 | -1.60(-1.86%) |
Mar 08, 2023 | 86.81 | 87.37 | 85.75 | 86.44 | 548,597 | -0.17(-0.19%) |
Mar 07, 2023 | 89.04 | 89.27 | 86.56 | 86.60 | 727,110 | -2.27(-2.55%) |
Mar 06, 2023 | 90.19 | 90.80 | 88.50 | 88.87 | 551,747 | -1.56(-1.73%) |
Mar 03, 2023 | 89.24 | 90.67 | 88.78 | 90.44 | 689,875 | +1.72(+1.94%) |
Mar 02, 2023 | 87.75 | 88.96 | 87.38 | 88.72 | 444,651 | +0.31(+0.35%) |
Mar 01, 2023 | 87.48 | 89.11 | 86.95 | 88.40 | 456,804 | +1.16(+1.33%) |
Feb 28, 2023 | 86.73 | 87.81 | 86.31 | 87.24 | 503,159 | +0.67(+0.78%) |
Feb 27, 2023 | 87.66 | 87.74 | 85.87 | 86.56 | 609,026 | -0.52(-0.60%) |
Feb 24, 2023 | 86.55 | 87.56 | 85.71 | 87.08 | 400,088 | -0.46(-0.53%) |
Feb 23, 2023 | 88.60 | 89.11 | 87.09 | 87.54 | 466,167 | -0.30(-0.35%) |
Feb 22, 2023 | 87.36 | 88.74 | 87.29 | 87.85 | 399,876 | +0.65(+0.74%) |
Feb 21, 2023 | 88.40 | 89.01 | 87.12 | 87.20 | 428,460 | -1.96(-2.19%) |
Feb 17, 2023 | 89.62 | 90.61 | 88.77 | 89.16 | 573,095 | -0.38(-0.43%) |
Feb 16, 2023 | 88.66 | 90.55 | 88.45 | 89.54 | 487,939 | -0.70(-0.78%) |
Feb 15, 2023 | 89.62 | 90.60 | 88.97 | 90.24 | 462,713 | +0.07(+0.08%) |
Feb 14, 2023 | 89.42 | 90.32 | 88.32 | 90.17 | 774,284 | +0.55(+0.61%) |
Feb 13, 2023 | 88.00 | 90.18 | 87.28 | 89.63 | 860,373 | +1.68(+1.92%) |
Feb 10, 2023 | 88.01 | 88.86 | 84.66 | 87.94 | 2,055,176 | -10.66(-10.81%) |
Feb 09, 2023 | 100.36 | 100.88 | 98.39 | 98.61 | 273,953 | -1.17(-1.17%) |
Feb 08, 2023 | 100.15 | 100.83 | 99.15 | 99.78 | 462,131 | -1.34(-1.33%) |
Feb 07, 2023 | 101.17 | 101.48 | 99.36 | 101.12 | 491,696 | -0.33(-0.33%) |
Feb 06, 2023 | 102.22 | 102.65 | 100.61 | 101.45 | 449,762 | -1.47(-1.43%) |
Feb 03, 2023 | 102.68 | 103.87 | 102.20 | 102.92 | 570,409 | -0.32(-0.31%) |
Feb 02, 2023 | 102.32 | 103.42 | 101.46 | 103.24 | 715,169 | +1.74(+1.72%) |
Feb 01, 2023 | 98.14 | 101.87 | 96.91 | 101.50 | 807,843 | +3.36(+3.42%) |
Jan 31, 2023 | 95.89 | 98.26 | 91.65 | 98.14 | 1,157,284 | +0.31(+0.32%) |
Jan 30, 2023 | 98.85 | 100.04 | 96.89 | 97.83 | 1,082,748 | -1.45(-1.46%) |
Jan 27, 2023 | 98.06 | 99.86 | 97.80 | 99.28 | 510,310 | +1.29(+1.31%) |
Jan 26, 2023 | 96.92 | 98.06 | 96.03 | 97.99 | 494,736 | +1.82(+1.89%) |
Jan 25, 2023 | 94.74 | 96.29 | 94.27 | 96.17 | 375,353 | +0.69(+0.72%) |
Jan 24, 2023 | 92.86 | 95.91 | 79.27 | 95.48 | 359,921 | +1.51(+1.61%) |
Jan 23, 2023 | 92.52 | 94.20 | 92.12 | 93.97 | 411,544 | +1.92(+2.08%) |
Jan 20, 2023 | 89.83 | 92.05 | 89.22 | 92.05 | 372,126 | +2.63(+2.94%) |
Jan 19, 2023 | 90.37 | 90.37 | 88.81 | 89.42 | 383,924 | -1.41(-1.55%) |
Jan 18, 2023 | 92.11 | 92.27 | 90.24 | 90.84 | 553,841 | -0.72(-0.79%) |
Jan 17, 2023 | 92.47 | 92.95 | 91.28 | 91.56 | 341,502 | -0.72(-0.78%) |
Jan 13, 2023 | 92.37 | 93.04 | 91.83 | 92.28 | 326,634 | -0.56(-0.60%) |
Jan 12, 2023 | 92.25 | 93.75 | 91.10 | 92.83 | 492,881 | +1.55(+1.70%) |
Jan 11, 2023 | 90.96 | 91.45 | 89.95 | 91.28 | 365,258 | +0.98(+1.09%) |
Jan 10, 2023 | 88.61 | 90.37 | 88.19 | 90.30 | 322,795 | +1.32(+1.49%) |
Jan 09, 2023 | 90.03 | 90.55 | 88.98 | 88.98 | 505,112 | -1.21(-1.34%) |
Jan 06, 2023 | 88.48 | 90.74 | 88.26 | 90.18 | 367,228 | +2.69(+3.07%) |
Jan 05, 2023 | 86.31 | 87.50 | 85.26 | 87.50 | 567,880 | +0.62(+0.72%) |
Jan 04, 2023 | 86.80 | 88.05 | 86.45 | 86.87 | 487,207 | +0.55(+0.63%) |