Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.08 | 90.40 | 89.60 | 90.38 | 902,298 | +0.89(+1.00%) |
Mar 30, 2023 | 89.53 | 90.17 | 88.82 | 89.49 | 688,878 | +1.40(+1.59%) |
Mar 29, 2023 | 87.33 | 88.25 | 86.98 | 88.08 | 870,973 | +0.81(+0.93%) |
Mar 28, 2023 | 87.11 | 87.44 | 86.57 | 87.27 | 1,023,441 | +0.91(+1.05%) |
Mar 27, 2023 | 87.16 | 87.53 | 85.34 | 86.36 | 766,705 | -0.03(-0.03%) |
Mar 24, 2023 | 84.68 | 86.55 | 84.20 | 86.39 | 903,501 | +1.21(+1.42%) |
Mar 23, 2023 | 85.81 | 86.32 | 84.34 | 85.18 | 984,737 | +0.07(+0.08%) |
Mar 22, 2023 | 86.16 | 87.24 | 85.05 | 85.11 | 1,081,090 | -1.45(-1.68%) |
Mar 21, 2023 | 85.87 | 87.17 | 85.79 | 86.56 | 1,199,284 | +2.66(+3.17%) |
Mar 20, 2023 | 84.66 | 85.58 | 83.61 | 83.90 | 1,409,596 | -0.69(-0.81%) |
Mar 17, 2023 | 85.63 | 85.73 | 83.32 | 84.59 | 12,870,517 | -2.43(-2.79%) |
Mar 16, 2023 | 84.23 | 87.13 | 84.13 | 87.02 | 1,597,650 | +1.62(+1.89%) |
Mar 15, 2023 | 84.76 | 85.52 | 83.46 | 85.40 | 1,826,723 | -3.66(-4.11%) |
Mar 14, 2023 | 88.85 | 90.20 | 88.20 | 89.06 | 1,748,844 | +2.35(+2.71%) |
Mar 13, 2023 | 85.75 | 87.45 | 84.56 | 86.71 | 1,824,112 | -2.05(-2.31%) |
Mar 10, 2023 | 90.91 | 91.04 | 87.67 | 88.76 | 1,365,549 | -1.80(-1.99%) |
Mar 09, 2023 | 92.14 | 93.13 | 90.41 | 90.56 | 1,138,492 | -1.68(-1.83%) |
Mar 08, 2023 | 91.47 | 92.57 | 91.12 | 92.25 | 1,092,341 | +1.14(+1.25%) |
Mar 07, 2023 | 92.28 | 92.89 | 90.55 | 91.10 | 2,089,905 | -1.33(-1.43%) |
Mar 06, 2023 | 92.77 | 94.22 | 92.29 | 92.43 | 3,563,073 | +1.02(+1.11%) |
Mar 03, 2023 | 90.43 | 91.47 | 89.65 | 91.41 | 907,672 | +1.76(+1.96%) |
Mar 02, 2023 | 88.84 | 89.65 | 88.19 | 89.65 | 772,135 | -0.77(-0.85%) |
Mar 01, 2023 | 89.74 | 90.89 | 89.47 | 90.42 | 1,033,020 | +1.41(+1.59%) |
Feb 28, 2023 | 89.36 | 89.83 | 88.84 | 89.01 | 1,181,912 | -0.56(-0.62%) |
Feb 27, 2023 | 89.30 | 90.52 | 89.29 | 89.57 | 1,424,256 | +1.72(+1.96%) |
Feb 24, 2023 | 86.44 | 88.09 | 86.26 | 87.85 | 2,260,791 | -0.12(-0.13%) |
Feb 23, 2023 | 87.28 | 88.33 | 86.75 | 87.96 | 1,128,459 | +1.02(+1.17%) |
Feb 22, 2023 | 86.62 | 87.46 | 86.18 | 86.94 | 1,492,670 | +0.21(+0.24%) |
Feb 21, 2023 | 88.12 | 88.71 | 86.52 | 86.73 | 1,510,021 | -0.20(-0.23%) |
Feb 17, 2023 | 85.77 | 87.39 | 85.16 | 86.93 | 823,803 | +1.11(+1.29%) |
Feb 16, 2023 | 85.45 | 87.09 | 85.08 | 85.83 | 814,964 | -0.57(-0.66%) |
Feb 15, 2023 | 85.81 | 86.73 | 85.68 | 86.39 | 582,483 | -0.62(-0.72%) |
Feb 14, 2023 | 85.47 | 87.33 | 85.21 | 87.02 | 793,252 | +0.24(+0.28%) |
Feb 13, 2023 | 85.84 | 86.96 | 85.72 | 86.78 | 741,301 | +0.88(+1.03%) |
Feb 10, 2023 | 86.46 | 86.48 | 85.54 | 85.89 | 602,618 | -2.17(-2.47%) |
Feb 09, 2023 | 89.15 | 89.68 | 88.05 | 88.07 | 1,172,888 | +0.53(+0.60%) |
Feb 08, 2023 | 87.27 | 87.83 | 86.94 | 87.54 | 938,735 | -0.68(-0.77%) |
Feb 07, 2023 | 86.90 | 88.52 | 85.85 | 88.22 | 1,218,581 | +1.18(+1.36%) |
Feb 06, 2023 | 85.90 | 87.07 | 85.17 | 87.04 | 1,233,695 | +0.25(+0.29%) |
Feb 03, 2023 | 85.66 | 87.60 | 85.47 | 86.79 | 1,063,738 | -1.57(-1.77%) |
Feb 02, 2023 | 87.99 | 89.80 | 86.79 | 88.35 | 1,369,834 | +0.32(+0.36%) |
Feb 01, 2023 | 87.73 | 88.66 | 86.67 | 88.04 | 811,794 | -0.53(-0.60%) |
Jan 31, 2023 | 86.58 | 88.57 | 86.39 | 88.57 | 1,346,927 | +1.07(+1.22%) |
Jan 30, 2023 | 87.89 | 88.24 | 86.64 | 87.50 | 1,204,747 | -1.70(-1.91%) |
Jan 27, 2023 | 86.94 | 90.16 | 86.88 | 89.20 | 2,163,426 | +7.55(+9.24%) |
Jan 26, 2023 | 80.98 | 81.66 | 79.60 | 81.65 | 919,978 | +1.31(+1.63%) |
Jan 25, 2023 | 79.47 | 80.44 | 79.10 | 80.35 | 796,590 | -0.04(-0.05%) |
Jan 24, 2023 | 79.62 | 81.12 | 79.21 | 80.38 | 833,671 | -1.19(-1.46%) |
Jan 23, 2023 | 79.94 | 82.08 | 79.80 | 81.58 | 796,213 | +2.89(+3.68%) |
Jan 20, 2023 | 77.74 | 78.75 | 77.46 | 78.68 | 605,136 | +1.58(+2.04%) |
Jan 19, 2023 | 77.51 | 77.81 | 76.52 | 77.11 | 668,603 | -0.89(-1.15%) |
Jan 18, 2023 | 79.43 | 80.20 | 77.93 | 78.00 | 709,251 | -0.01(-0.01%) |
Jan 17, 2023 | 78.07 | 79.13 | 77.80 | 78.01 | 810,921 | +0.77(+1.00%) |
Jan 13, 2023 | 76.06 | 77.25 | 75.64 | 77.24 | 749,747 | +0.25(+0.32%) |
Jan 12, 2023 | 76.63 | 77.43 | 75.70 | 76.99 | 923,256 | -0.22(-0.29%) |
Jan 11, 2023 | 75.98 | 77.21 | 75.72 | 77.21 | 752,636 | +1.43(+1.89%) |
Jan 10, 2023 | 75.60 | 75.93 | 74.99 | 75.78 | 604,164 | +0.12(+0.15%) |
Jan 09, 2023 | 76.37 | 77.01 | 75.64 | 75.66 | 735,491 | +0.20(+0.27%) |
Jan 06, 2023 | 74.76 | 76.19 | 74.42 | 75.46 | 650,071 | +0.89(+1.20%) |
Jan 05, 2023 | 74.01 | 75.48 | 73.70 | 74.57 | 589,173 | -0.21(-0.28%) |
Jan 04, 2023 | 74.89 | 75.84 | 74.40 | 74.78 | 1,050,314 | +0.22(+0.30%) |