Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.64 | 85.31 | 80.45 | 81.96 | 942,370 | -3.98(-4.63%) |
Apr 27, 2023 | 84.51 | 86.50 | 83.87 | 85.94 | 417,894 | +1.43(+1.69%) |
Apr 26, 2023 | 84.23 | 84.92 | 83.96 | 84.51 | 368,181 | +0.00(+0.00%) |
Apr 25, 2023 | 86.68 | 87.42 | 84.48 | 84.51 | 302,343 | -3.57(-4.05%) |
Apr 24, 2023 | 87.39 | 88.33 | 87.23 | 88.08 | 287,072 | +0.93(+1.07%) |
Apr 21, 2023 | 87.23 | 87.41 | 86.30 | 87.15 | 255,687 | +0.10(+0.11%) |
Apr 20, 2023 | 86.70 | 88.02 | 86.70 | 87.05 | 280,170 | +0.31(+0.36%) |
Apr 19, 2023 | 86.13 | 86.80 | 85.24 | 86.73 | 226,064 | +0.64(+0.74%) |
Apr 18, 2023 | 85.52 | 86.19 | 85.43 | 86.10 | 261,626 | +0.85(+1.00%) |
Apr 17, 2023 | 86.21 | 86.69 | 84.83 | 85.24 | 285,051 | -0.99(-1.15%) |
Apr 14, 2023 | 86.68 | 87.83 | 86.11 | 86.23 | 307,255 | -0.32(-0.37%) |
Apr 13, 2023 | 86.21 | 87.18 | 85.95 | 86.56 | 258,273 | +0.44(+0.51%) |
Apr 12, 2023 | 87.55 | 87.59 | 85.97 | 86.12 | 290,496 | -0.87(-1.00%) |
Apr 11, 2023 | 87.12 | 87.65 | 86.68 | 86.99 | 340,154 | +0.07(+0.08%) |
Apr 10, 2023 | 86.19 | 87.42 | 86.19 | 86.92 | 275,681 | +0.21(+0.24%) |
Apr 06, 2023 | 87.31 | 87.31 | 85.76 | 86.71 | 229,829 | -1.12(-1.27%) |
Apr 05, 2023 | 88.32 | 88.75 | 87.03 | 87.83 | 292,753 | -1.13(-1.27%) |
Apr 04, 2023 | 89.72 | 89.81 | 88.05 | 88.96 | 283,206 | -0.91(-1.02%) |
Apr 03, 2023 | 88.37 | 89.89 | 88.37 | 89.87 | 251,708 | +1.34(+1.52%) |
Mar 31, 2023 | 86.87 | 88.58 | 86.55 | 88.53 | 201,232 | +2.23(+2.58%) |
Mar 30, 2023 | 86.53 | 87.04 | 85.88 | 86.30 | 167,832 | +0.39(+0.46%) |
Mar 29, 2023 | 86.30 | 86.38 | 85.36 | 85.91 | 188,225 | +0.16(+0.18%) |
Mar 28, 2023 | 85.10 | 86.36 | 84.90 | 85.75 | 184,606 | +0.87(+1.03%) |
Mar 27, 2023 | 85.84 | 86.11 | 84.38 | 84.88 | 329,633 | -0.37(-0.44%) |
Mar 24, 2023 | 83.96 | 85.27 | 83.34 | 85.25 | 344,831 | +0.85(+1.01%) |
Mar 23, 2023 | 84.42 | 85.70 | 83.40 | 84.40 | 253,129 | +0.35(+0.42%) |
Mar 22, 2023 | 85.59 | 86.79 | 84.00 | 84.05 | 270,814 | -2.02(-2.35%) |
Mar 21, 2023 | 85.89 | 86.91 | 85.47 | 86.07 | 377,512 | +1.25(+1.47%) |
Mar 20, 2023 | 85.23 | 85.92 | 84.42 | 84.82 | 283,837 | +0.45(+0.53%) |
Mar 17, 2023 | 84.87 | 85.12 | 83.86 | 84.37 | 434,055 | -0.96(-1.13%) |
Mar 16, 2023 | 82.71 | 85.41 | 82.43 | 85.33 | 275,601 | +1.71(+2.04%) |
Mar 15, 2023 | 83.08 | 83.90 | 82.33 | 83.62 | 468,030 | -1.12(-1.32%) |
Mar 14, 2023 | 85.58 | 85.80 | 84.15 | 84.74 | 295,554 | +0.98(+1.17%) |
Mar 13, 2023 | 83.46 | 85.13 | 83.31 | 83.76 | 225,354 | -0.93(-1.10%) |
Mar 10, 2023 | 85.91 | 85.93 | 83.58 | 84.69 | 252,223 | -1.22(-1.42%) |
Mar 09, 2023 | 87.39 | 87.55 | 85.73 | 85.91 | 264,985 | -1.01(-1.16%) |
Mar 08, 2023 | 86.31 | 87.02 | 85.69 | 86.92 | 271,515 | +0.61(+0.70%) |
Mar 07, 2023 | 86.54 | 87.61 | 86.16 | 86.31 | 346,254 | -0.19(-0.21%) |
Mar 06, 2023 | 87.99 | 88.41 | 86.26 | 86.50 | 425,875 | -1.49(-1.69%) |
Mar 03, 2023 | 87.72 | 88.02 | 86.30 | 87.99 | 230,833 | +0.62(+0.71%) |
Mar 02, 2023 | 85.76 | 87.39 | 85.76 | 87.37 | 220,684 | +0.93(+1.07%) |
Mar 01, 2023 | 85.25 | 86.78 | 85.11 | 86.44 | 276,162 | +1.18(+1.39%) |
Feb 28, 2023 | 85.79 | 86.48 | 85.21 | 85.26 | 308,849 | -0.74(-0.86%) |
Feb 27, 2023 | 86.43 | 87.05 | 85.69 | 86.00 | 211,549 | -0.01(-0.01%) |
Feb 24, 2023 | 84.97 | 86.51 | 84.85 | 86.01 | 262,004 | +0.04(+0.05%) |
Feb 23, 2023 | 86.04 | 86.43 | 85.29 | 85.97 | 190,984 | +0.31(+0.37%) |
Feb 22, 2023 | 85.81 | 86.92 | 85.11 | 85.66 | 247,471 | +0.09(+0.10%) |
Feb 21, 2023 | 88.06 | 88.24 | 85.36 | 85.57 | 356,485 | -3.43(-3.86%) |
Feb 17, 2023 | 88.39 | 89.17 | 88.03 | 89.00 | 257,624 | +0.37(+0.42%) |
Feb 16, 2023 | 88.81 | 89.32 | 88.19 | 88.63 | 379,139 | -1.18(-1.32%) |
Feb 15, 2023 | 87.94 | 89.82 | 87.94 | 89.82 | 223,519 | +0.96(+1.08%) |
Feb 14, 2023 | 88.96 | 89.83 | 88.21 | 88.86 | 247,770 | -0.53(-0.59%) |
Feb 13, 2023 | 87.93 | 89.41 | 87.14 | 89.38 | 263,318 | +1.79(+2.04%) |
Feb 10, 2023 | 87.95 | 88.01 | 86.55 | 87.60 | 364,044 | -0.41(-0.47%) |
Feb 09, 2023 | 89.76 | 90.91 | 87.67 | 88.01 | 289,166 | -0.47(-0.53%) |
Feb 08, 2023 | 87.81 | 89.44 | 87.13 | 88.48 | 362,097 | -0.87(-0.97%) |
Feb 07, 2023 | 88.62 | 90.39 | 88.16 | 89.35 | 398,038 | +0.14(+0.15%) |
Feb 06, 2023 | 90.44 | 90.85 | 88.75 | 89.21 | 507,569 | -2.20(-2.41%) |
Feb 03, 2023 | 84.08 | 91.74 | 84.08 | 91.41 | 1,037,069 | -2.56(-2.73%) |
Feb 02, 2023 | 95.23 | 96.13 | 93.10 | 93.97 | 559,963 | -1.26(-1.32%) |