Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.10 | 90.42 | 89.63 | 90.40 | 902,068 | +0.89(+1.00%) |
Mar 30, 2023 | 89.55 | 90.19 | 88.84 | 89.51 | 688,703 | +1.40(+1.59%) |
Mar 29, 2023 | 87.35 | 88.27 | 87.00 | 88.11 | 870,751 | +0.81(+0.93%) |
Mar 28, 2023 | 87.13 | 87.46 | 86.60 | 87.29 | 1,023,180 | +0.91(+1.05%) |
Mar 27, 2023 | 87.19 | 87.55 | 85.37 | 86.38 | 766,509 | -0.03(-0.03%) |
Mar 24, 2023 | 84.70 | 86.57 | 84.22 | 86.41 | 903,271 | +1.21(+1.42%) |
Mar 23, 2023 | 85.83 | 86.34 | 84.36 | 85.20 | 984,486 | +0.07(+0.08%) |
Mar 22, 2023 | 86.18 | 87.26 | 85.08 | 85.13 | 1,080,814 | -1.45(-1.68%) |
Mar 21, 2023 | 85.89 | 87.20 | 85.81 | 86.59 | 1,198,978 | +2.66(+3.17%) |
Mar 20, 2023 | 84.68 | 85.60 | 83.63 | 83.92 | 1,409,237 | -0.69(-0.81%) |
Mar 17, 2023 | 85.65 | 85.75 | 83.34 | 84.61 | 12,867,237 | -2.43(-2.79%) |
Mar 16, 2023 | 84.25 | 87.15 | 84.16 | 87.04 | 1,597,243 | +1.62(+1.89%) |
Mar 15, 2023 | 84.79 | 85.54 | 83.48 | 85.42 | 1,826,257 | -3.66(-4.11%) |
Mar 14, 2023 | 88.87 | 90.23 | 88.22 | 89.08 | 1,748,398 | +2.35(+2.71%) |
Mar 13, 2023 | 85.77 | 87.47 | 84.58 | 86.73 | 1,823,647 | -2.05(-2.31%) |
Mar 10, 2023 | 90.93 | 91.06 | 87.69 | 88.78 | 1,365,201 | -1.80(-1.99%) |
Mar 09, 2023 | 92.16 | 93.15 | 90.43 | 90.59 | 1,138,202 | -1.68(-1.83%) |
Mar 08, 2023 | 91.50 | 92.59 | 91.15 | 92.27 | 1,092,063 | +1.14(+1.25%) |
Mar 07, 2023 | 92.30 | 92.91 | 90.58 | 91.13 | 2,089,372 | -1.33(-1.43%) |
Mar 06, 2023 | 92.79 | 94.24 | 92.32 | 92.45 | 3,562,165 | +1.02(+1.11%) |
Mar 03, 2023 | 90.45 | 91.49 | 89.68 | 91.44 | 907,441 | +1.76(+1.96%) |
Mar 02, 2023 | 88.86 | 89.68 | 88.21 | 89.68 | 771,939 | -0.77(-0.85%) |
Mar 01, 2023 | 89.76 | 90.92 | 89.50 | 90.44 | 1,032,757 | +1.41(+1.59%) |
Feb 28, 2023 | 89.39 | 89.85 | 88.87 | 89.03 | 1,181,611 | -0.56(-0.62%) |
Feb 27, 2023 | 89.32 | 90.54 | 89.31 | 89.59 | 1,423,893 | +1.72(+1.96%) |
Feb 24, 2023 | 86.46 | 88.12 | 86.28 | 87.87 | 2,260,215 | -0.12(-0.13%) |
Feb 23, 2023 | 87.30 | 88.35 | 86.77 | 87.98 | 1,128,171 | +1.02(+1.17%) |
Feb 22, 2023 | 86.65 | 87.48 | 86.20 | 86.96 | 1,492,289 | +0.21(+0.24%) |
Feb 21, 2023 | 88.15 | 88.73 | 86.55 | 86.75 | 1,509,636 | -0.20(-0.23%) |
Feb 17, 2023 | 85.79 | 87.42 | 85.18 | 86.95 | 823,593 | +1.11(+1.29%) |
Feb 16, 2023 | 85.47 | 87.11 | 85.10 | 85.85 | 814,756 | -0.57(-0.66%) |
Feb 15, 2023 | 85.83 | 86.75 | 85.70 | 86.42 | 582,334 | -0.62(-0.72%) |
Feb 14, 2023 | 85.49 | 87.35 | 85.23 | 87.04 | 793,050 | +0.24(+0.28%) |
Feb 13, 2023 | 85.86 | 86.98 | 85.74 | 86.80 | 741,112 | +0.88(+1.03%) |
Feb 10, 2023 | 86.48 | 86.50 | 85.56 | 85.92 | 602,464 | -2.17(-2.47%) |
Feb 09, 2023 | 89.18 | 89.70 | 88.07 | 88.09 | 1,172,589 | +0.53(+0.60%) |
Feb 08, 2023 | 87.29 | 87.85 | 86.96 | 87.56 | 938,495 | -0.68(-0.77%) |
Feb 07, 2023 | 86.92 | 88.54 | 85.88 | 88.24 | 1,218,270 | +1.18(+1.36%) |
Feb 06, 2023 | 85.92 | 87.09 | 85.19 | 87.06 | 1,233,380 | +0.25(+0.29%) |
Feb 03, 2023 | 85.68 | 87.63 | 85.49 | 86.81 | 1,063,467 | -1.57(-1.77%) |
Feb 02, 2023 | 88.01 | 89.82 | 86.81 | 88.38 | 1,369,485 | +0.32(+0.36%) |
Feb 01, 2023 | 87.75 | 88.68 | 86.69 | 88.06 | 811,588 | -0.53(-0.60%) |
Jan 31, 2023 | 86.60 | 88.59 | 86.42 | 88.59 | 1,346,584 | +1.07(+1.22%) |
Jan 30, 2023 | 87.92 | 88.26 | 86.67 | 87.52 | 1,204,440 | -1.70(-1.91%) |
Jan 27, 2023 | 86.96 | 90.19 | 86.91 | 89.22 | 2,162,875 | +7.55(+9.24%) |
Jan 26, 2023 | 81.00 | 81.68 | 79.62 | 81.67 | 919,744 | +1.31(+1.63%) |
Jan 25, 2023 | 79.49 | 80.46 | 79.12 | 80.37 | 796,387 | -0.04(-0.05%) |
Jan 24, 2023 | 79.64 | 81.15 | 79.23 | 80.40 | 833,459 | -1.19(-1.46%) |
Jan 23, 2023 | 79.96 | 82.10 | 79.82 | 81.60 | 796,010 | +2.89(+3.68%) |
Jan 20, 2023 | 77.76 | 78.77 | 77.48 | 78.70 | 604,982 | +1.58(+2.04%) |
Jan 19, 2023 | 77.53 | 77.83 | 76.54 | 77.13 | 668,433 | -0.89(-1.15%) |
Jan 18, 2023 | 79.45 | 80.22 | 77.95 | 78.02 | 709,071 | -0.01(-0.01%) |
Jan 17, 2023 | 78.09 | 79.15 | 77.82 | 78.03 | 810,714 | +0.77(+1.00%) |
Jan 13, 2023 | 76.08 | 77.27 | 75.66 | 77.26 | 749,556 | +0.25(+0.32%) |
Jan 12, 2023 | 76.64 | 77.45 | 75.72 | 77.01 | 923,021 | -0.22(-0.29%) |
Jan 11, 2023 | 76.00 | 77.23 | 75.74 | 77.23 | 752,444 | +1.43(+1.89%) |
Jan 10, 2023 | 75.62 | 75.95 | 75.01 | 75.80 | 604,010 | +0.12(+0.15%) |
Jan 09, 2023 | 76.39 | 77.03 | 75.65 | 75.68 | 735,303 | +0.20(+0.27%) |
Jan 06, 2023 | 74.78 | 76.21 | 74.44 | 75.48 | 649,906 | +0.89(+1.20%) |
Jan 05, 2023 | 74.03 | 75.50 | 73.72 | 74.59 | 589,023 | -0.21(-0.28%) |
Jan 04, 2023 | 74.91 | 75.86 | 74.42 | 74.80 | 1,050,047 | +0.22(+0.30%) |