Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 88.54 | 89.80 | 87.50 | 89.39 | 52,005 | +1.39(+1.58%) |
Mar 30, 2023 | 89.54 | 89.97 | 87.05 | 88.00 | 51,643 | -1.30(-1.46%) |
Mar 29, 2023 | 90.09 | 90.25 | 88.61 | 89.30 | 42,931 | -0.02(-0.02%) |
Mar 28, 2023 | 88.44 | 89.73 | 87.67 | 89.32 | 43,551 | +1.05(+1.19%) |
Mar 27, 2023 | 86.90 | 89.17 | 86.83 | 88.27 | 24,098 | +1.48(+1.71%) |
Mar 24, 2023 | 86.42 | 87.40 | 85.68 | 86.79 | 59,256 | -0.51(-0.58%) |
Mar 23, 2023 | 86.95 | 88.04 | 86.34 | 87.30 | 40,275 | +0.50(+0.58%) |
Mar 22, 2023 | 87.32 | 88.95 | 86.55 | 86.80 | 84,061 | -0.64(-0.73%) |
Mar 21, 2023 | 88.08 | 89.33 | 85.84 | 87.44 | 61,156 | +0.89(+1.03%) |
Mar 20, 2023 | 85.32 | 87.69 | 85.00 | 86.55 | 32,507 | +1.16(+1.36%) |
Mar 17, 2023 | 86.00 | 87.83 | 84.53 | 85.39 | 85,390 | -1.40(-1.61%) |
Mar 16, 2023 | 83.84 | 87.90 | 83.00 | 86.79 | 55,564 | +1.99(+2.35%) |
Mar 15, 2023 | 86.77 | 87.90 | 81.47 | 84.80 | 61,892 | -4.19(-4.71%) |
Mar 14, 2023 | 87.17 | 89.23 | 85.93 | 88.99 | 73,928 | +3.40(+3.97%) |
Mar 13, 2023 | 84.06 | 86.35 | 83.28 | 85.59 | 54,464 | +0.11(+0.13%) |
Mar 10, 2023 | 86.04 | 86.98 | 84.37 | 85.48 | 57,111 | -0.81(-0.94%) |
Mar 09, 2023 | 88.73 | 89.11 | 85.75 | 86.29 | 57,800 | -2.64(-2.97%) |
Mar 08, 2023 | 90.31 | 91.18 | 88.53 | 88.93 | 58,843 | -1.34(-1.48%) |
Mar 07, 2023 | 91.36 | 91.70 | 89.28 | 90.27 | 74,958 | -0.80(-0.88%) |
Mar 06, 2023 | 91.28 | 91.70 | 89.61 | 91.07 | 71,674 | -0.38(-0.42%) |
Mar 03, 2023 | 90.76 | 91.61 | 89.10 | 91.45 | 38,419 | +1.30(+1.44%) |
Mar 02, 2023 | 87.80 | 90.24 | 87.80 | 90.15 | 52,788 | +1.14(+1.28%) |
Mar 01, 2023 | 89.93 | 90.87 | 89.00 | 89.01 | 64,190 | -0.98(-1.09%) |
Feb 28, 2023 | 86.93 | 90.00 | 86.70 | 89.99 | 73,696 | +2.74(+3.14%) |
Feb 27, 2023 | 86.24 | 87.90 | 86.24 | 87.25 | 59,344 | +0.28(+0.32%) |
Feb 24, 2023 | 85.26 | 87.53 | 85.10 | 86.97 | 41,473 | +0.37(+0.43%) |
Feb 23, 2023 | 86.35 | 87.83 | 85.45 | 86.60 | 63,400 | +0.02(+0.02%) |
Feb 22, 2023 | 86.38 | 87.90 | 84.98 | 86.58 | 67,335 | +0.29(+0.34%) |
Feb 21, 2023 | 90.81 | 91.71 | 85.81 | 86.29 | 82,976 | -5.01(-5.49%) |
Feb 17, 2023 | 89.20 | 91.66 | 88.22 | 91.30 | 69,832 | +2.39(+2.69%) |
Feb 16, 2023 | 87.67 | 89.94 | 87.21 | 88.91 | 49,340 | -0.03(-0.03%) |
Feb 15, 2023 | 87.15 | 89.59 | 86.65 | 88.94 | 62,594 | +1.09(+1.24%) |
Feb 14, 2023 | 88.18 | 89.19 | 86.02 | 87.85 | 58,648 | -0.68(-0.77%) |
Feb 13, 2023 | 86.27 | 88.73 | 86.12 | 88.53 | 50,191 | +2.11(+2.44%) |
Feb 10, 2023 | 83.71 | 86.68 | 83.25 | 86.42 | 41,448 | +2.29(+2.72%) |
Feb 09, 2023 | 87.80 | 88.32 | 83.62 | 84.13 | 62,384 | -3.16(-3.62%) |
Feb 08, 2023 | 87.15 | 88.10 | 86.59 | 87.29 | 57,733 | -0.31(-0.35%) |
Feb 07, 2023 | 85.17 | 87.77 | 84.14 | 87.60 | 73,855 | +1.63(+1.90%) |
Feb 06, 2023 | 86.49 | 87.66 | 85.44 | 85.97 | 73,093 | -0.88(-1.01%) |
Feb 03, 2023 | 82.92 | 87.00 | 82.92 | 86.85 | 63,971 | +3.35(+4.01%) |
Feb 02, 2023 | 86.49 | 86.50 | 83.42 | 83.50 | 103,682 | -1.70(-2.00%) |
Feb 01, 2023 | 84.47 | 86.52 | 82.37 | 85.20 | 94,940 | +1.68(+2.01%) |
Jan 31, 2023 | 83.00 | 84.24 | 79.29 | 83.52 | 94,909 | +2.37(+2.92%) |
Jan 30, 2023 | 79.46 | 81.92 | 78.95 | 81.15 | 53,694 | -0.22(-0.27%) |
Jan 27, 2023 | 80.28 | 81.87 | 79.80 | 81.37 | 44,856 | +0.19(+0.23%) |
Jan 26, 2023 | 81.03 | 81.19 | 79.18 | 81.18 | 53,076 | +1.36(+1.70%) |
Jan 25, 2023 | 78.28 | 80.19 | 76.46 | 79.82 | 39,319 | +1.19(+1.51%) |
Jan 24, 2023 | 81.28 | 82.29 | 78.62 | 78.63 | 82,289 | -4.16(-5.02%) |
Jan 23, 2023 | 82.18 | 83.45 | 80.37 | 82.79 | 66,531 | +1.08(+1.32%) |
Jan 20, 2023 | 81.05 | 82.36 | 79.75 | 81.71 | 46,164 | +1.32(+1.64%) |
Jan 19, 2023 | 81.09 | 81.89 | 80.26 | 80.39 | 46,421 | -1.66(-2.02%) |
Jan 18, 2023 | 80.54 | 82.90 | 80.54 | 82.05 | 39,969 | +0.98(+1.21%) |
Jan 17, 2023 | 81.93 | 83.11 | 80.23 | 81.07 | 66,488 | -0.72(-0.88%) |
Jan 13, 2023 | 80.00 | 81.99 | 79.83 | 81.79 | 44,422 | -0.44(-0.54%) |
Jan 12, 2023 | 82.93 | 83.89 | 81.36 | 82.23 | 61,985 | -0.53(-0.64%) |
Jan 11, 2023 | 80.54 | 82.76 | 80.21 | 82.76 | 38,029 | +2.49(+3.10%) |
Jan 10, 2023 | 77.19 | 81.58 | 76.83 | 80.27 | 49,694 | +2.37(+3.04%) |
Jan 09, 2023 | 77.27 | 79.32 | 77.27 | 77.90 | 36,704 | +0.72(+0.93%) |
Jan 06, 2023 | 74.06 | 77.60 | 73.41 | 77.18 | 46,169 | +3.17(+4.28%) |
Jan 05, 2023 | 72.96 | 74.01 | 71.51 | 74.01 | 37,586 | +0.26(+0.35%) |
Jan 04, 2023 | 73.50 | 74.86 | 72.30 | 73.75 | 58,953 | +0.75(+1.03%) |