Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.82 | 81.37 | 80.77 | 80.95 | 856,366 | -0.01(-0.01%) |
Mar 30, 2023 | 80.61 | 81.03 | 80.38 | 80.96 | 180,418 | +1.46(+1.84%) |
Mar 29, 2023 | 79.04 | 79.53 | 78.92 | 79.50 | 72,306 | +1.79(+2.30%) |
Mar 28, 2023 | 77.54 | 77.83 | 77.31 | 77.71 | 73,697 | +1.04(+1.36%) |
Mar 27, 2023 | 76.71 | 76.83 | 76.25 | 76.67 | 49,704 | +0.91(+1.19%) |
Mar 24, 2023 | 75.70 | 76.06 | 75.09 | 75.76 | 90,753 | -2.14(-2.75%) |
Mar 23, 2023 | 78.30 | 79.17 | 77.45 | 77.90 | 99,479 | -0.09(-0.12%) |
Mar 22, 2023 | 78.50 | 79.46 | 77.96 | 77.99 | 92,256 | +0.76(+0.98%) |
Mar 21, 2023 | 77.29 | 77.50 | 76.78 | 77.23 | 129,998 | +2.78(+3.73%) |
Mar 20, 2023 | 73.93 | 74.94 | 73.93 | 74.45 | 79,059 | +1.29(+1.76%) |
Mar 17, 2023 | 73.12 | 73.65 | 72.48 | 73.16 | 62,729 | -2.07(-2.75%) |
Mar 16, 2023 | 72.89 | 75.26 | 72.84 | 75.23 | 103,569 | +1.42(+1.92%) |
Mar 15, 2023 | 73.64 | 74.14 | 72.53 | 73.81 | 891,103 | -4.19(-5.37%) |
Mar 14, 2023 | 77.92 | 78.26 | 77.30 | 78.00 | 147,990 | +2.50(+3.31%) |
Mar 13, 2023 | 75.70 | 76.27 | 75.26 | 75.50 | 104,965 | -2.21(-2.84%) |
Mar 10, 2023 | 79.16 | 79.16 | 77.45 | 77.71 | 550,969 | -1.54(-1.94%) |
Mar 09, 2023 | 79.46 | 80.00 | 79.03 | 79.25 | 234,474 | +0.11(+0.14%) |
Mar 08, 2023 | 78.81 | 79.21 | 78.57 | 79.14 | 87,830 | +1.33(+1.71%) |
Mar 07, 2023 | 78.95 | 79.00 | 77.81 | 77.81 | 57,338 | -0.87(-1.11%) |
Mar 06, 2023 | 78.65 | 78.92 | 78.51 | 78.68 | 63,570 | +0.37(+0.47%) |
Mar 03, 2023 | 77.98 | 78.38 | 77.56 | 78.31 | 72,943 | +1.29(+1.67%) |
Mar 02, 2023 | 76.12 | 77.02 | 76.06 | 77.02 | 62,839 | -0.46(-0.59%) |
Mar 01, 2023 | 77.90 | 78.10 | 77.27 | 77.48 | 109,884 | +1.04(+1.36%) |
Feb 28, 2023 | 76.97 | 77.22 | 76.41 | 76.44 | 115,407 | +0.12(+0.16%) |
Feb 27, 2023 | 76.53 | 76.76 | 76.03 | 76.32 | 97,184 | +1.30(+1.73%) |
Feb 24, 2023 | 76.02 | 76.02 | 74.71 | 75.02 | 91,862 | -2.76(-3.55%) |
Feb 23, 2023 | 77.57 | 77.84 | 77.03 | 77.78 | 65,251 | +1.40(+1.83%) |
Feb 22, 2023 | 76.62 | 77.01 | 76.28 | 76.38 | 95,692 | -0.19(-0.25%) |
Feb 21, 2023 | 77.01 | 77.24 | 76.25 | 76.57 | 90,668 | -1.33(-1.71%) |
Feb 17, 2023 | 77.47 | 78.09 | 77.35 | 77.90 | 112,642 | -0.65(-0.83%) |
Feb 16, 2023 | 78.33 | 79.24 | 78.08 | 78.55 | 170,745 | -1.21(-1.52%) |
Feb 15, 2023 | 78.86 | 79.78 | 78.84 | 79.76 | 156,662 | +1.24(+1.58%) |
Feb 14, 2023 | 77.58 | 78.72 | 77.52 | 78.52 | 134,744 | +0.12(+0.15%) |
Feb 13, 2023 | 77.61 | 78.62 | 77.61 | 78.40 | 174,470 | +0.60(+0.77%) |
Feb 10, 2023 | 78.24 | 78.37 | 77.59 | 77.80 | 206,852 | -1.67(-2.10%) |
Feb 09, 2023 | 80.53 | 81.43 | 79.47 | 79.47 | 313,415 | +1.12(+1.43%) |
Feb 08, 2023 | 75.69 | 78.38 | 74.70 | 78.35 | 347,542 | +2.67(+3.53%) |
Feb 07, 2023 | 75.68 | 76.03 | 74.92 | 75.68 | 108,984 | -0.83(-1.08%) |
Feb 06, 2023 | 77.15 | 77.25 | 76.45 | 76.51 | 73,482 | -1.36(-1.75%) |
Feb 03, 2023 | 77.81 | 78.75 | 77.74 | 77.87 | 84,996 | -0.46(-0.59%) |
Feb 02, 2023 | 78.16 | 78.60 | 76.78 | 78.33 | 106,745 | -0.81(-1.02%) |
Feb 01, 2023 | 78.19 | 79.57 | 77.65 | 79.14 | 89,320 | +1.06(+1.35%) |
Jan 31, 2023 | 77.68 | 78.20 | 77.36 | 78.08 | 107,428 | +0.61(+0.79%) |
Jan 30, 2023 | 78.09 | 78.33 | 77.40 | 77.47 | 109,943 | -0.90(-1.15%) |
Jan 27, 2023 | 77.73 | 78.73 | 77.70 | 78.37 | 120,457 | -0.03(-0.04%) |
Jan 26, 2023 | 78.76 | 78.90 | 78.04 | 78.40 | 150,504 | +0.20(+0.26%) |
Jan 25, 2023 | 77.67 | 78.30 | 77.50 | 78.20 | 160,836 | +0.33(+0.42%) |
Jan 24, 2023 | 77.68 | 78.05 | 77.25 | 77.87 | 86,657 | -0.24(-0.31%) |
Jan 23, 2023 | 77.16 | 78.39 | 76.96 | 78.11 | 247,004 | +0.85(+1.10%) |
Jan 20, 2023 | 76.36 | 77.55 | 76.16 | 77.26 | 209,444 | +0.87(+1.14%) |
Jan 19, 2023 | 76.73 | 76.85 | 75.79 | 76.39 | 149,965 | -1.23(-1.58%) |
Jan 18, 2023 | 79.15 | 79.34 | 77.62 | 77.62 | 155,177 | -0.27(-0.35%) |
Jan 17, 2023 | 78.22 | 78.72 | 77.84 | 77.89 | 263,000 | +0.19(+0.24%) |
Jan 13, 2023 | 76.77 | 77.70 | 76.75 | 77.70 | 115,237 | +0.45(+0.58%) |
Jan 12, 2023 | 76.46 | 77.56 | 75.79 | 77.25 | 119,125 | +1.76(+2.33%) |
Jan 11, 2023 | 75.51 | 75.70 | 74.99 | 75.49 | 265,721 | +0.79(+1.06%) |
Jan 10, 2023 | 73.66 | 74.70 | 73.66 | 74.70 | 187,854 | +0.86(+1.16%) |
Jan 09, 2023 | 73.79 | 74.44 | 73.63 | 73.84 | 182,771 | +1.10(+1.51%) |
Jan 06, 2023 | 70.65 | 72.84 | 70.17 | 72.74 | 224,041 | +1.73(+2.44%) |
Jan 05, 2023 | 70.85 | 71.27 | 70.68 | 71.01 | 188,283 | -0.56(-0.78%) |
Jan 04, 2023 | 71.50 | 71.87 | 70.85 | 71.57 | 99,208 | +2.30(+3.32%) |