Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.15 | 78.80 | 76.85 | 78.55 | 397,470 | +2.19(+2.87%) |
Mar 30, 2023 | 77.98 | 78.33 | 76.29 | 76.36 | 167,460 | -0.78(-1.01%) |
Mar 29, 2023 | 77.66 | 77.94 | 76.35 | 77.14 | 243,017 | +0.36(+0.46%) |
Mar 28, 2023 | 76.95 | 78.01 | 76.25 | 76.78 | 300,954 | -0.07(-0.09%) |
Mar 27, 2023 | 76.39 | 77.03 | 75.16 | 76.85 | 331,232 | +1.43(+1.90%) |
Mar 24, 2023 | 75.05 | 75.64 | 74.15 | 75.42 | 238,673 | -0.32(-0.42%) |
Mar 23, 2023 | 76.50 | 77.60 | 74.91 | 75.74 | 399,118 | -0.42(-0.55%) |
Mar 22, 2023 | 78.47 | 78.78 | 76.04 | 76.15 | 248,747 | -2.55(-3.24%) |
Mar 21, 2023 | 78.62 | 79.64 | 78.07 | 78.70 | 452,738 | +1.28(+1.66%) |
Mar 20, 2023 | 77.58 | 78.47 | 77.09 | 77.42 | 372,709 | +0.97(+1.27%) |
Mar 17, 2023 | 77.94 | 77.94 | 76.07 | 76.45 | 1,619,640 | -1.92(-2.45%) |
Mar 16, 2023 | 76.81 | 79.50 | 76.57 | 78.37 | 571,872 | +0.93(+1.20%) |
Mar 15, 2023 | 76.66 | 77.99 | 76.09 | 77.44 | 612,240 | -0.83(-1.06%) |
Mar 14, 2023 | 78.56 | 79.42 | 77.19 | 78.27 | 505,464 | +1.77(+2.31%) |
Mar 13, 2023 | 77.35 | 78.07 | 75.64 | 76.50 | 559,186 | -1.74(-2.22%) |
Mar 10, 2023 | 82.08 | 82.08 | 77.82 | 78.24 | 427,477 | -3.85(-4.68%) |
Mar 09, 2023 | 83.35 | 83.85 | 81.88 | 82.08 | 344,521 | -1.04(-1.25%) |
Mar 08, 2023 | 83.11 | 83.42 | 82.10 | 83.12 | 319,552 | +0.60(+0.73%) |
Mar 07, 2023 | 83.67 | 83.85 | 82.25 | 82.52 | 589,718 | -1.11(-1.32%) |
Mar 06, 2023 | 86.04 | 86.23 | 83.53 | 83.63 | 314,910 | -2.23(-2.60%) |
Mar 03, 2023 | 85.78 | 85.97 | 84.58 | 85.86 | 293,956 | +0.96(+1.13%) |
Mar 02, 2023 | 83.93 | 85.34 | 83.20 | 84.90 | 365,484 | +0.30(+0.35%) |
Mar 01, 2023 | 84.57 | 84.74 | 83.64 | 84.60 | 390,380 | +0.06(+0.07%) |
Feb 28, 2023 | 84.91 | 85.64 | 84.37 | 84.54 | 526,255 | -0.35(-0.41%) |
Feb 27, 2023 | 84.76 | 85.25 | 83.83 | 84.89 | 494,780 | +1.07(+1.28%) |
Feb 24, 2023 | 83.06 | 84.54 | 82.76 | 83.82 | 489,643 | -0.24(-0.28%) |
Feb 23, 2023 | 83.12 | 84.32 | 82.85 | 84.05 | 754,719 | +1.63(+1.97%) |
Feb 22, 2023 | 82.95 | 82.98 | 79.46 | 82.43 | 17,807,194 | +1.87(+2.32%) |
Feb 21, 2023 | 84.79 | 85.01 | 79.71 | 80.55 | 933,126 | -5.06(-5.91%) |
Feb 17, 2023 | 88.80 | 88.80 | 84.43 | 85.61 | 2,156,005 | -7.30(-7.86%) |
Feb 16, 2023 | 93.07 | 94.25 | 92.41 | 92.91 | 304,879 | -1.94(-2.05%) |
Feb 15, 2023 | 94.29 | 96.06 | 94.00 | 94.85 | 207,707 | -0.57(-0.60%) |
Feb 14, 2023 | 94.98 | 95.57 | 93.42 | 95.43 | 158,101 | -0.12(-0.12%) |
Feb 13, 2023 | 93.52 | 95.72 | 92.44 | 95.54 | 219,915 | +2.61(+2.81%) |
Feb 10, 2023 | 93.23 | 93.62 | 92.34 | 92.93 | 182,721 | -0.32(-0.34%) |
Feb 09, 2023 | 94.53 | 95.06 | 93.02 | 93.25 | 155,490 | -0.21(-0.22%) |
Feb 08, 2023 | 94.44 | 95.11 | 92.87 | 93.46 | 196,370 | -1.96(-2.06%) |
Feb 07, 2023 | 93.93 | 95.93 | 89.88 | 95.42 | 294,635 | +1.05(+1.12%) |
Feb 06, 2023 | 94.79 | 95.44 | 93.39 | 94.36 | 175,613 | -1.56(-1.62%) |
Feb 03, 2023 | 95.75 | 97.40 | 95.15 | 95.92 | 324,525 | -1.03(-1.07%) |
Feb 02, 2023 | 95.54 | 97.97 | 95.45 | 96.95 | 371,917 | +2.01(+2.12%) |
Feb 01, 2023 | 91.96 | 95.86 | 91.07 | 94.94 | 383,294 | +2.74(+2.97%) |
Jan 31, 2023 | 88.77 | 92.29 | 88.77 | 92.20 | 319,659 | +3.89(+4.41%) |
Jan 30, 2023 | 88.51 | 89.52 | 88.21 | 88.31 | 153,793 | -1.09(-1.22%) |
Jan 27, 2023 | 88.15 | 89.69 | 87.50 | 89.40 | 97,893 | +1.19(+1.35%) |
Jan 26, 2023 | 88.66 | 89.46 | 87.23 | 88.21 | 181,101 | +0.53(+0.61%) |
Jan 25, 2023 | 85.71 | 88.00 | 85.18 | 87.68 | 223,946 | +1.13(+1.31%) |
Jan 24, 2023 | 86.93 | 87.68 | 86.19 | 86.55 | 185,385 | -0.28(-0.32%) |
Jan 23, 2023 | 85.53 | 87.26 | 85.30 | 86.82 | 171,254 | +1.58(+1.85%) |
Jan 20, 2023 | 83.50 | 85.42 | 82.65 | 85.25 | 197,676 | +2.21(+2.66%) |
Jan 19, 2023 | 83.97 | 83.97 | 82.09 | 83.04 | 189,458 | -1.16(-1.38%) |
Jan 18, 2023 | 85.70 | 86.53 | 84.00 | 84.20 | 210,851 | -0.81(-0.95%) |
Jan 17, 2023 | 85.25 | 85.97 | 84.87 | 85.01 | 155,650 | -0.55(-0.65%) |
Jan 13, 2023 | 84.04 | 86.15 | 83.37 | 85.56 | 177,144 | +0.87(+1.02%) |
Jan 12, 2023 | 84.28 | 84.90 | 82.88 | 84.69 | 199,225 | +0.80(+0.95%) |
Jan 11, 2023 | 82.53 | 83.95 | 82.12 | 83.89 | 160,787 | +2.01(+2.46%) |
Jan 10, 2023 | 80.75 | 81.91 | 80.23 | 81.88 | 284,005 | +0.96(+1.18%) |
Jan 09, 2023 | 82.18 | 82.32 | 80.39 | 80.93 | 165,325 | -0.34(-0.42%) |
Jan 06, 2023 | 79.59 | 81.41 | 78.31 | 81.27 | 159,927 | +3.01(+3.84%) |
Jan 05, 2023 | 79.63 | 79.63 | 78.01 | 78.27 | 180,155 | -1.86(-2.32%) |
Jan 04, 2023 | 79.34 | 80.43 | 79.15 | 80.13 | 208,626 | +1.62(+2.06%) |