Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 78.02 | 78.54 | 77.76 | 78.39 | 2,632,260 | +0.94(+1.21%) |
Mar 30, 2023 | 78.04 | 78.58 | 77.02 | 77.45 | 2,665,336 | +0.53(+0.69%) |
Mar 29, 2023 | 76.53 | 77.00 | 75.84 | 76.92 | 2,407,105 | +1.70(+2.25%) |
Mar 28, 2023 | 75.13 | 75.95 | 74.67 | 75.22 | 1,891,771 | +0.00(+0.00%) |
Mar 27, 2023 | 75.28 | 75.94 | 74.01 | 75.22 | 2,957,348 | +1.72(+2.35%) |
Mar 24, 2023 | 72.02 | 73.56 | 71.41 | 73.50 | 2,980,814 | +0.33(+0.45%) |
Mar 23, 2023 | 74.61 | 75.58 | 72.51 | 73.17 | 3,189,935 | -1.37(-1.84%) |
Mar 22, 2023 | 77.87 | 78.09 | 74.52 | 74.54 | 3,549,425 | -3.57(-4.57%) |
Mar 21, 2023 | 78.19 | 79.04 | 77.76 | 78.11 | 3,172,844 | +2.03(+2.66%) |
Mar 20, 2023 | 74.90 | 77.19 | 74.44 | 76.09 | 3,434,757 | +2.17(+2.94%) |
Mar 17, 2023 | 76.68 | 77.01 | 73.38 | 73.92 | 17,229,800 | -3.95(-5.07%) |
Mar 16, 2023 | 74.67 | 78.42 | 72.86 | 77.87 | 5,489,265 | +1.92(+2.53%) |
Mar 15, 2023 | 76.48 | 77.00 | 74.34 | 75.94 | 5,724,713 | -3.33(-4.20%) |
Mar 14, 2023 | 81.31 | 82.25 | 78.57 | 79.27 | 5,127,057 | +1.41(+1.81%) |
Mar 13, 2023 | 80.58 | 81.43 | 77.13 | 77.86 | 6,660,336 | -6.01(-7.16%) |
Mar 10, 2023 | 84.75 | 85.76 | 83.17 | 83.86 | 4,425,521 | -2.07(-2.40%) |
Mar 09, 2023 | 89.70 | 89.71 | 85.48 | 85.93 | 2,593,655 | -3.82(-4.25%) |
Mar 08, 2023 | 90.87 | 91.42 | 89.04 | 89.75 | 1,938,892 | -1.17(-1.28%) |
Mar 07, 2023 | 92.77 | 93.25 | 90.36 | 90.91 | 2,087,330 | -2.46(-2.64%) |
Mar 06, 2023 | 93.83 | 94.36 | 93.23 | 93.38 | 1,812,647 | -0.49(-0.52%) |
Mar 03, 2023 | 93.41 | 94.11 | 92.58 | 93.87 | 1,722,817 | +1.01(+1.09%) |
Mar 02, 2023 | 94.06 | 94.36 | 92.13 | 92.86 | 2,127,057 | -1.84(-1.94%) |
Mar 01, 2023 | 94.75 | 96.16 | 94.39 | 94.69 | 1,777,016 | -0.05(-0.05%) |
Feb 28, 2023 | 94.21 | 95.17 | 93.89 | 94.74 | 2,922,601 | +0.92(+0.98%) |
Feb 27, 2023 | 94.74 | 95.25 | 93.51 | 93.82 | 1,339,345 | -0.01(-0.01%) |
Feb 24, 2023 | 92.49 | 94.03 | 92.13 | 93.83 | 1,452,717 | +0.49(+0.53%) |
Feb 23, 2023 | 93.67 | 94.41 | 92.50 | 93.34 | 1,305,716 | +0.16(+0.17%) |
Feb 22, 2023 | 92.56 | 93.74 | 92.40 | 93.18 | 1,931,190 | +0.24(+0.25%) |
Feb 21, 2023 | 95.30 | 95.42 | 92.41 | 92.94 | 2,218,879 | -3.25(-3.38%) |
Feb 17, 2023 | 96.39 | 96.52 | 95.59 | 96.19 | 1,643,518 | -0.31(-0.32%) |
Feb 16, 2023 | 96.90 | 97.38 | 96.12 | 96.50 | 1,610,943 | -0.80(-0.82%) |
Feb 15, 2023 | 95.76 | 97.36 | 95.63 | 97.30 | 1,720,552 | +0.65(+0.67%) |
Feb 14, 2023 | 97.25 | 97.70 | 96.27 | 96.65 | 1,693,787 | -1.09(-1.11%) |
Feb 13, 2023 | 96.17 | 97.88 | 96.14 | 97.74 | 1,542,304 | +1.31(+1.36%) |
Feb 10, 2023 | 96.18 | 96.61 | 95.48 | 96.43 | 1,397,393 | +0.06(+0.06%) |
Feb 09, 2023 | 98.29 | 99.21 | 96.16 | 96.37 | 2,123,622 | -1.28(-1.31%) |
Feb 08, 2023 | 94.83 | 100.43 | 94.79 | 97.65 | 3,706,936 | +1.44(+1.50%) |
Feb 07, 2023 | 94.95 | 96.87 | 94.36 | 96.21 | 2,555,760 | +0.66(+0.69%) |
Feb 06, 2023 | 94.57 | 95.84 | 94.46 | 95.56 | 1,657,612 | +0.22(+0.24%) |
Feb 03, 2023 | 95.63 | 96.31 | 94.68 | 95.33 | 1,831,616 | -0.90(-0.93%) |
Feb 02, 2023 | 98.08 | 98.08 | 95.46 | 96.23 | 1,981,779 | -1.35(-1.38%) |
Feb 01, 2023 | 97.34 | 98.56 | 96.54 | 97.58 | 1,508,748 | -0.64(-0.65%) |
Jan 31, 2023 | 97.14 | 98.23 | 95.90 | 98.22 | 2,199,949 | +1.58(+1.64%) |
Jan 30, 2023 | 96.66 | 97.23 | 95.85 | 96.63 | 1,394,200 | -0.23(-0.24%) |
Jan 27, 2023 | 96.06 | 97.42 | 95.96 | 96.87 | 1,332,235 | +0.63(+0.65%) |
Jan 26, 2023 | 95.56 | 96.35 | 94.65 | 96.24 | 1,291,064 | +1.22(+1.28%) |
Jan 25, 2023 | 93.59 | 95.08 | 93.19 | 95.02 | 1,020,136 | +0.61(+0.64%) |
Jan 24, 2023 | 86.07 | 94.67 | 81.97 | 94.42 | 1,225,700 | +0.83(+0.89%) |
Jan 23, 2023 | 92.34 | 94.48 | 92.10 | 93.58 | 1,396,793 | +1.27(+1.38%) |
Jan 20, 2023 | 91.10 | 92.33 | 90.54 | 92.31 | 1,509,450 | +1.58(+1.74%) |
Jan 19, 2023 | 91.58 | 91.58 | 90.28 | 90.73 | 1,819,300 | -1.53(-1.65%) |
Jan 18, 2023 | 94.18 | 94.71 | 92.07 | 92.25 | 1,613,534 | -2.35(-2.48%) |
Jan 17, 2023 | 94.53 | 94.91 | 94.11 | 94.60 | 1,369,197 | +0.07(+0.08%) |
Jan 13, 2023 | 92.46 | 94.76 | 92.02 | 94.53 | 1,326,949 | +1.31(+1.41%) |
Jan 12, 2023 | 94.17 | 94.17 | 93.06 | 93.22 | 1,778,251 | -0.37(-0.40%) |
Jan 11, 2023 | 92.71 | 93.62 | 92.44 | 93.59 | 1,394,780 | +0.61(+0.65%) |
Jan 10, 2023 | 92.10 | 93.07 | 91.44 | 92.98 | 1,281,387 | +1.02(+1.11%) |
Jan 09, 2023 | 93.75 | 94.33 | 91.60 | 91.96 | 2,302,019 | -2.57(-2.72%) |
Jan 06, 2023 | 93.97 | 94.87 | 93.62 | 94.54 | 1,795,873 | +1.47(+1.58%) |
Jan 05, 2023 | 94.22 | 94.39 | 92.49 | 93.07 | 1,466,922 | -1.63(-1.72%) |
Jan 04, 2023 | 94.07 | 95.15 | 93.78 | 94.70 | 1,514,674 | +1.59(+1.71%) |