Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.80 | 92.24 | 90.59 | 91.05 | 1,829,518 | +0.66(+0.73%) |
Mar 30, 2023 | 89.05 | 91.79 | 89.05 | 90.39 | 1,321,557 | +1.28(+1.43%) |
Mar 29, 2023 | 87.92 | 90.14 | 87.41 | 89.11 | 1,226,961 | +1.34(+1.52%) |
Mar 28, 2023 | 86.74 | 91.99 | 86.49 | 87.78 | 2,030,534 | +0.61(+0.70%) |
Mar 27, 2023 | 84.97 | 87.61 | 84.80 | 87.17 | 872,599 | +2.41(+2.85%) |
Mar 24, 2023 | 83.89 | 84.95 | 83.79 | 84.75 | 393,122 | +0.60(+0.71%) |
Mar 23, 2023 | 84.28 | 86.00 | 83.71 | 84.15 | 462,773 | +0.17(+0.20%) |
Mar 22, 2023 | 86.06 | 86.19 | 83.95 | 83.98 | 440,066 | -1.94(-2.25%) |
Mar 21, 2023 | 85.16 | 85.95 | 85.16 | 85.92 | 492,856 | +1.33(+1.57%) |
Mar 20, 2023 | 83.55 | 85.22 | 83.17 | 84.59 | 693,740 | +1.46(+1.75%) |
Mar 17, 2023 | 84.35 | 84.35 | 81.96 | 83.14 | 986,075 | -1.02(-1.21%) |
Mar 16, 2023 | 82.40 | 84.68 | 82.32 | 84.15 | 773,404 | +0.79(+0.95%) |
Mar 15, 2023 | 80.98 | 83.91 | 80.98 | 83.37 | 1,477,171 | +1.80(+2.20%) |
Mar 14, 2023 | 80.33 | 82.15 | 80.23 | 81.57 | 1,785,251 | +1.72(+2.15%) |
Mar 13, 2023 | 80.23 | 80.61 | 78.97 | 79.85 | 1,161,324 | -0.99(-1.22%) |
Mar 10, 2023 | 80.47 | 81.17 | 80.29 | 80.84 | 815,615 | +0.15(+0.19%) |
Mar 09, 2023 | 81.40 | 81.48 | 80.01 | 80.69 | 989,538 | -0.66(-0.81%) |
Mar 08, 2023 | 80.90 | 82.08 | 80.15 | 81.35 | 996,105 | +0.29(+0.36%) |
Mar 07, 2023 | 81.57 | 82.14 | 80.95 | 81.06 | 383,081 | -0.42(-0.51%) |
Mar 06, 2023 | 83.24 | 83.25 | 81.48 | 81.48 | 658,646 | -1.78(-2.14%) |
Mar 03, 2023 | 83.16 | 83.80 | 82.89 | 83.26 | 618,073 | +0.03(+0.04%) |
Mar 02, 2023 | 82.64 | 83.75 | 82.15 | 83.23 | 456,479 | -0.12(-0.14%) |
Mar 01, 2023 | 83.79 | 84.52 | 83.23 | 83.35 | 853,642 | -0.33(-0.39%) |
Feb 28, 2023 | 85.67 | 85.98 | 83.62 | 83.68 | 1,318,279 | -2.00(-2.34%) |
Feb 27, 2023 | 85.15 | 86.20 | 84.69 | 85.68 | 661,315 | +0.22(+0.26%) |
Feb 24, 2023 | 84.99 | 86.28 | 84.68 | 85.46 | 702,991 | -0.73(-0.84%) |
Feb 23, 2023 | 84.87 | 86.20 | 84.75 | 86.19 | 526,400 | +1.44(+1.70%) |
Feb 22, 2023 | 85.80 | 86.93 | 84.73 | 84.75 | 696,382 | -1.36(-1.58%) |
Feb 21, 2023 | 87.13 | 88.06 | 85.55 | 86.11 | 822,208 | -1.53(-1.75%) |
Feb 17, 2023 | 87.08 | 91.13 | 86.81 | 87.64 | 3,016,866 | +0.81(+0.93%) |
Feb 16, 2023 | 86.77 | 87.32 | 86.11 | 86.84 | 591,490 | -0.24(-0.27%) |
Feb 15, 2023 | 86.96 | 87.28 | 86.58 | 87.08 | 273,199 | +0.12(+0.14%) |
Feb 14, 2023 | 86.66 | 87.53 | 86.29 | 86.96 | 624,823 | -0.20(-0.23%) |
Feb 13, 2023 | 87.53 | 87.85 | 86.98 | 87.16 | 388,865 | -0.35(-0.40%) |
Feb 10, 2023 | 87.75 | 88.70 | 87.27 | 87.51 | 369,043 | -0.66(-0.75%) |
Feb 09, 2023 | 89.25 | 89.31 | 87.20 | 88.16 | 579,490 | -0.65(-0.73%) |
Feb 08, 2023 | 90.08 | 90.65 | 88.74 | 88.81 | 358,694 | -1.27(-1.40%) |
Feb 07, 2023 | 90.03 | 90.19 | 88.37 | 90.08 | 520,283 | -0.13(-0.14%) |
Feb 06, 2023 | 88.89 | 90.21 | 87.77 | 90.20 | 781,221 | +0.83(+0.93%) |
Feb 03, 2023 | 85.67 | 90.33 | 85.67 | 89.38 | 1,979,288 | +4.39(+5.17%) |
Feb 02, 2023 | 86.05 | 86.05 | 84.08 | 84.98 | 1,144,452 | -0.89(-1.03%) |
Feb 01, 2023 | 84.13 | 86.38 | 83.70 | 85.87 | 704,590 | +1.57(+1.87%) |
Jan 31, 2023 | 84.43 | 85.20 | 83.60 | 84.30 | 670,757 | -0.33(-0.39%) |
Jan 30, 2023 | 84.09 | 85.34 | 83.87 | 84.63 | 636,836 | +0.32(+0.38%) |
Jan 27, 2023 | 85.07 | 85.92 | 84.19 | 84.31 | 544,071 | -1.16(-1.35%) |
Jan 26, 2023 | 86.02 | 86.71 | 85.34 | 85.46 | 503,696 | -0.98(-1.13%) |
Jan 25, 2023 | 86.97 | 87.72 | 86.15 | 86.44 | 528,699 | -0.35(-0.40%) |
Jan 24, 2023 | 87.66 | 88.22 | 86.76 | 86.79 | 586,514 | -1.28(-1.45%) |
Jan 23, 2023 | 88.16 | 88.50 | 87.45 | 88.06 | 1,113,485 | -0.29(-0.33%) |
Jan 20, 2023 | 89.14 | 89.69 | 88.04 | 88.35 | 642,424 | -0.16(-0.18%) |
Jan 19, 2023 | 88.66 | 89.14 | 87.90 | 88.51 | 564,335 | +0.01(+0.01%) |
Jan 18, 2023 | 89.62 | 90.04 | 88.29 | 88.50 | 683,692 | -0.82(-0.91%) |
Jan 17, 2023 | 90.64 | 90.71 | 87.56 | 89.32 | 1,618,851 | +0.26(+0.29%) |
Jan 13, 2023 | 88.83 | 90.26 | 87.44 | 89.06 | 1,391,409 | +0.06(+0.07%) |
Jan 12, 2023 | 89.17 | 90.05 | 87.67 | 89.00 | 2,331,894 | -0.16(-0.18%) |
Jan 11, 2023 | 92.15 | 93.27 | 87.32 | 89.16 | 3,203,487 | -0.74(-0.82%) |
Jan 10, 2023 | 88.38 | 90.41 | 87.43 | 89.90 | 1,483,979 | +2.41(+2.76%) |
Jan 09, 2023 | 84.08 | 89.16 | 83.17 | 87.49 | 3,412,742 | +3.54(+4.21%) |
Jan 06, 2023 | 79.74 | 89.09 | 79.74 | 83.95 | 8,459,432 | +12.18(+16.98%) |
Jan 05, 2023 | 70.04 | 71.84 | 69.63 | 71.77 | 1,255,372 | +1.58(+2.26%) |
Jan 04, 2023 | 68.48 | 70.47 | 68.48 | 70.18 | 627,720 | +1.86(+2.73%) |