Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.80 | 72.80 | 71.63 | 72.06 | 456,690 | -0.40(-0.55%) |
Apr 27, 2023 | 72.89 | 72.89 | 70.20 | 72.46 | 559,685 | -0.68(-0.93%) |
Apr 26, 2023 | 73.39 | 73.71 | 72.38 | 73.14 | 392,691 | -0.05(-0.07%) |
Apr 25, 2023 | 74.51 | 74.51 | 73.05 | 73.19 | 365,824 | -1.96(-2.61%) |
Apr 24, 2023 | 75.15 | 76.17 | 74.36 | 75.15 | 149,407 | -0.03(-0.04%) |
Apr 21, 2023 | 75.90 | 76.57 | 74.87 | 75.18 | 295,537 | -0.90(-1.18%) |
Apr 20, 2023 | 75.26 | 77.32 | 74.84 | 76.08 | 209,653 | -0.05(-0.07%) |
Apr 19, 2023 | 76.26 | 76.62 | 75.42 | 76.13 | 383,600 | -1.15(-1.49%) |
Apr 18, 2023 | 77.85 | 78.22 | 76.74 | 77.28 | 386,181 | +0.02(+0.03%) |
Apr 17, 2023 | 77.58 | 78.16 | 76.83 | 77.26 | 289,684 | -0.80(-1.03%) |
Apr 14, 2023 | 79.27 | 80.03 | 77.06 | 78.06 | 349,390 | -1.50(-1.89%) |
Apr 13, 2023 | 78.69 | 79.71 | 77.65 | 79.57 | 272,966 | +1.35(+1.72%) |
Apr 12, 2023 | 80.19 | 80.43 | 77.94 | 78.22 | 306,970 | -1.12(-1.41%) |
Apr 11, 2023 | 80.09 | 80.40 | 78.84 | 79.34 | 315,359 | -0.12(-0.15%) |
Apr 10, 2023 | 76.64 | 79.67 | 76.47 | 79.46 | 259,502 | +1.97(+2.54%) |
Apr 06, 2023 | 77.17 | 78.84 | 76.42 | 77.49 | 367,575 | -0.68(-0.87%) |
Apr 05, 2023 | 78.93 | 79.45 | 77.56 | 78.17 | 439,739 | -1.66(-2.08%) |
Apr 04, 2023 | 83.19 | 83.19 | 79.22 | 79.84 | 557,300 | -3.42(-4.10%) |
Apr 03, 2023 | 83.37 | 84.19 | 81.50 | 83.25 | 335,010 | -0.55(-0.66%) |
Mar 31, 2023 | 82.60 | 84.29 | 82.34 | 83.81 | 350,784 | +1.34(+1.62%) |
Mar 30, 2023 | 82.92 | 83.39 | 81.19 | 82.47 | 419,925 | -0.29(-0.35%) |
Mar 29, 2023 | 81.59 | 83.06 | 80.48 | 82.76 | 269,026 | +2.54(+3.17%) |
Mar 28, 2023 | 81.39 | 81.39 | 78.52 | 80.21 | 457,852 | -1.69(-2.07%) |
Mar 27, 2023 | 82.76 | 83.41 | 80.45 | 81.91 | 539,527 | -0.59(-0.72%) |
Mar 24, 2023 | 84.26 | 85.59 | 81.29 | 82.50 | 610,771 | -2.66(-3.13%) |
Mar 23, 2023 | 82.65 | 85.61 | 82.63 | 85.16 | 677,704 | +3.53(+4.32%) |
Mar 22, 2023 | 83.55 | 84.91 | 81.58 | 81.64 | 382,582 | -2.18(-2.60%) |
Mar 21, 2023 | 85.14 | 86.42 | 82.72 | 83.82 | 369,617 | -0.96(-1.13%) |
Mar 20, 2023 | 83.33 | 84.92 | 82.49 | 84.78 | 414,438 | +1.48(+1.77%) |
Mar 17, 2023 | 84.38 | 85.21 | 82.56 | 83.30 | 751,131 | -0.65(-0.78%) |
Mar 16, 2023 | 80.96 | 84.18 | 80.28 | 83.96 | 417,099 | +1.97(+2.40%) |
Mar 15, 2023 | 81.18 | 82.25 | 79.40 | 81.99 | 592,419 | -0.85(-1.03%) |
Mar 14, 2023 | 81.60 | 83.07 | 81.05 | 82.84 | 543,307 | +3.04(+3.81%) |
Mar 13, 2023 | 79.29 | 80.70 | 78.70 | 79.80 | 414,403 | -0.75(-0.93%) |
Mar 10, 2023 | 81.66 | 82.36 | 79.62 | 80.55 | 313,142 | -0.71(-0.88%) |
Mar 09, 2023 | 82.73 | 84.16 | 81.11 | 81.26 | 274,330 | -1.22(-1.48%) |
Mar 08, 2023 | 82.31 | 83.05 | 81.72 | 82.48 | 198,858 | +0.82(+1.01%) |
Mar 07, 2023 | 82.29 | 82.68 | 81.10 | 81.66 | 330,392 | -0.53(-0.65%) |
Mar 06, 2023 | 84.16 | 84.48 | 81.88 | 82.19 | 322,654 | -1.84(-2.19%) |
Mar 03, 2023 | 83.47 | 84.09 | 82.06 | 84.04 | 371,665 | +0.56(+0.68%) |
Mar 02, 2023 | 81.80 | 83.51 | 80.80 | 83.47 | 265,763 | +0.53(+0.64%) |
Mar 01, 2023 | 82.03 | 83.75 | 82.01 | 82.94 | 253,574 | +1.50(+1.84%) |
Feb 28, 2023 | 81.01 | 82.84 | 81.01 | 81.44 | 333,466 | +0.29(+0.35%) |
Feb 27, 2023 | 82.29 | 82.49 | 80.94 | 81.15 | 236,751 | -0.34(-0.41%) |
Feb 24, 2023 | 81.13 | 81.69 | 80.55 | 81.49 | 342,089 | -0.43(-0.53%) |
Feb 23, 2023 | 82.94 | 82.94 | 79.86 | 81.93 | 299,483 | +1.43(+1.78%) |
Feb 22, 2023 | 80.68 | 81.18 | 79.67 | 80.49 | 372,922 | +0.10(+0.12%) |
Feb 21, 2023 | 80.70 | 82.34 | 80.09 | 80.39 | 450,449 | -1.26(-1.55%) |
Feb 17, 2023 | 81.35 | 81.99 | 80.61 | 81.66 | 333,998 | +0.27(+0.33%) |
Feb 16, 2023 | 81.18 | 82.57 | 81.18 | 81.39 | 265,032 | -1.82(-2.18%) |
Feb 15, 2023 | 82.07 | 83.46 | 82.01 | 83.21 | 238,836 | +0.09(+0.11%) |
Feb 14, 2023 | 82.23 | 83.88 | 81.57 | 83.12 | 259,080 | -0.17(-0.20%) |
Feb 13, 2023 | 82.09 | 83.37 | 81.64 | 83.29 | 292,660 | +1.65(+2.02%) |
Feb 10, 2023 | 80.66 | 81.71 | 80.22 | 81.64 | 278,591 | -0.50(-0.61%) |
Feb 09, 2023 | 83.20 | 84.41 | 81.73 | 82.14 | 259,168 | +0.01(+0.01%) |
Feb 08, 2023 | 84.40 | 86.19 | 81.60 | 82.13 | 516,224 | -2.97(-3.49%) |
Feb 07, 2023 | 82.98 | 85.20 | 78.11 | 85.11 | 993,454 | -1.80(-2.07%) |
Feb 06, 2023 | 86.49 | 88.31 | 86.30 | 86.90 | 528,947 | -1.54(-1.74%) |
Feb 03, 2023 | 87.98 | 90.87 | 87.14 | 88.45 | 410,949 | -1.14(-1.27%) |
Feb 02, 2023 | 87.88 | 90.11 | 87.64 | 89.58 | 567,951 | +1.70(+1.93%) |