Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.05 | 80.99 | 78.67 | 80.98 | 199,381 | +1.90(+2.40%) |
Apr 27, 2023 | 78.42 | 79.33 | 76.40 | 79.08 | 147,514 | +0.18(+0.23%) |
Apr 26, 2023 | 78.50 | 79.74 | 78.11 | 78.90 | 145,282 | +0.40(+0.51%) |
Apr 25, 2023 | 81.37 | 81.42 | 77.82 | 78.50 | 181,973 | -3.82(-4.64%) |
Apr 24, 2023 | 82.59 | 83.38 | 81.44 | 82.32 | 157,181 | -0.39(-0.47%) |
Apr 21, 2023 | 81.88 | 83.13 | 81.41 | 82.71 | 139,217 | +1.06(+1.30%) |
Apr 20, 2023 | 79.08 | 81.83 | 78.46 | 81.65 | 209,698 | +2.04(+2.56%) |
Apr 19, 2023 | 79.77 | 80.26 | 79.13 | 79.61 | 181,601 | -0.77(-0.96%) |
Apr 18, 2023 | 81.94 | 82.43 | 80.03 | 80.38 | 198,893 | -0.58(-0.72%) |
Apr 17, 2023 | 81.48 | 82.15 | 80.01 | 80.96 | 188,578 | -1.58(-1.91%) |
Apr 14, 2023 | 83.12 | 84.70 | 82.00 | 82.54 | 164,804 | -0.35(-0.42%) |
Apr 13, 2023 | 82.27 | 83.33 | 81.38 | 82.89 | 111,701 | +1.13(+1.38%) |
Apr 12, 2023 | 84.33 | 84.33 | 81.42 | 81.76 | 186,618 | -1.58(-1.90%) |
Apr 11, 2023 | 84.04 | 84.30 | 83.14 | 83.34 | 129,204 | -0.37(-0.44%) |
Apr 10, 2023 | 80.00 | 84.10 | 79.72 | 83.71 | 211,447 | +2.64(+3.26%) |
Apr 06, 2023 | 81.88 | 82.40 | 80.00 | 81.07 | 195,308 | -1.25(-1.52%) |
Apr 05, 2023 | 82.84 | 82.84 | 81.07 | 82.32 | 162,452 | -1.46(-1.74%) |
Apr 04, 2023 | 87.44 | 87.44 | 82.91 | 83.78 | 180,345 | -3.29(-3.78%) |
Apr 03, 2023 | 86.89 | 87.47 | 85.02 | 87.07 | 182,049 | -0.81(-0.92%) |
Mar 31, 2023 | 86.56 | 88.46 | 86.16 | 87.88 | 253,711 | +0.92(+1.06%) |
Mar 30, 2023 | 87.35 | 88.21 | 86.22 | 86.96 | 142,814 | +0.82(+0.95%) |
Mar 29, 2023 | 84.02 | 86.77 | 83.23 | 86.14 | 174,757 | +3.33(+4.02%) |
Mar 28, 2023 | 84.46 | 84.46 | 81.49 | 82.81 | 121,791 | -1.95(-2.30%) |
Mar 27, 2023 | 86.39 | 86.39 | 84.60 | 84.76 | 131,813 | -0.93(-1.09%) |
Mar 24, 2023 | 86.52 | 86.52 | 84.63 | 85.69 | 181,356 | -1.62(-1.86%) |
Mar 23, 2023 | 87.12 | 89.75 | 86.18 | 87.31 | 146,275 | +1.73(+2.02%) |
Mar 22, 2023 | 86.66 | 88.78 | 85.52 | 85.58 | 230,437 | -1.30(-1.50%) |
Mar 21, 2023 | 87.94 | 88.57 | 85.26 | 86.88 | 227,287 | +0.01(+0.01%) |
Mar 20, 2023 | 86.63 | 87.28 | 85.66 | 86.87 | 175,012 | +0.61(+0.71%) |
Mar 17, 2023 | 87.72 | 88.65 | 85.71 | 86.26 | 662,175 | -1.26(-1.44%) |
Mar 16, 2023 | 83.68 | 87.84 | 83.23 | 87.52 | 193,667 | +2.69(+3.17%) |
Mar 15, 2023 | 83.60 | 85.00 | 82.17 | 84.83 | 375,333 | -0.58(-0.68%) |
Mar 14, 2023 | 82.84 | 85.81 | 82.84 | 85.41 | 309,319 | +5.01(+6.23%) |
Mar 13, 2023 | 79.16 | 81.37 | 78.66 | 80.40 | 187,184 | -0.26(-0.32%) |
Mar 10, 2023 | 83.55 | 83.80 | 79.71 | 80.66 | 220,514 | -2.54(-3.05%) |
Mar 09, 2023 | 84.28 | 85.82 | 83.09 | 83.20 | 174,989 | -1.07(-1.27%) |
Mar 08, 2023 | 82.03 | 84.34 | 82.03 | 84.27 | 127,338 | +2.38(+2.91%) |
Mar 07, 2023 | 83.73 | 84.31 | 80.76 | 81.89 | 196,749 | -1.95(-2.33%) |
Mar 06, 2023 | 85.78 | 85.97 | 83.32 | 83.84 | 312,068 | -1.90(-2.22%) |
Mar 03, 2023 | 84.25 | 85.94 | 83.22 | 85.74 | 219,717 | +1.63(+1.94%) |
Mar 02, 2023 | 82.08 | 84.83 | 80.90 | 84.11 | 183,721 | +0.55(+0.66%) |
Mar 01, 2023 | 82.98 | 84.54 | 82.98 | 83.56 | 247,854 | +1.09(+1.32%) |
Feb 28, 2023 | 82.00 | 84.16 | 81.79 | 82.47 | 517,756 | +0.41(+0.50%) |
Feb 27, 2023 | 81.28 | 82.93 | 80.07 | 82.06 | 289,856 | +1.86(+2.32%) |
Feb 24, 2023 | 78.49 | 80.67 | 78.04 | 80.20 | 298,995 | +0.03(+0.04%) |
Feb 23, 2023 | 79.47 | 81.09 | 78.37 | 80.17 | 323,623 | +2.96(+3.83%) |
Feb 22, 2023 | 77.60 | 78.35 | 76.01 | 77.21 | 257,123 | -0.66(-0.85%) |
Feb 21, 2023 | 78.57 | 79.58 | 77.78 | 77.87 | 304,507 | -2.11(-2.64%) |
Feb 17, 2023 | 80.83 | 80.83 | 79.11 | 79.98 | 174,631 | -0.78(-0.97%) |
Feb 16, 2023 | 80.68 | 82.19 | 80.03 | 80.76 | 154,174 | -1.72(-2.09%) |
Feb 15, 2023 | 80.93 | 82.90 | 80.63 | 82.48 | 198,150 | +0.30(+0.37%) |
Feb 14, 2023 | 80.77 | 82.79 | 80.09 | 82.18 | 222,706 | +0.30(+0.37%) |
Feb 13, 2023 | 80.91 | 82.03 | 80.20 | 81.88 | 243,857 | +0.98(+1.21%) |
Feb 10, 2023 | 82.35 | 82.35 | 77.96 | 80.90 | 411,916 | -1.83(-2.21%) |
Feb 09, 2023 | 83.99 | 85.62 | 82.38 | 82.73 | 235,065 | +0.43(+0.52%) |
Feb 08, 2023 | 83.06 | 84.62 | 81.94 | 82.30 | 137,711 | -2.01(-2.38%) |
Feb 07, 2023 | 82.49 | 84.40 | 81.43 | 84.31 | 311,117 | +1.74(+2.11%) |
Feb 06, 2023 | 84.43 | 85.08 | 81.75 | 82.57 | 233,574 | -3.58(-4.16%) |
Feb 03, 2023 | 85.52 | 88.49 | 85.52 | 86.15 | 230,851 | -1.12(-1.28%) |
Feb 02, 2023 | 84.09 | 87.56 | 83.65 | 87.27 | 249,716 | +3.86(+4.63%) |