Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.07 | 81.06 | 79.83 | 80.57 | 856,441 | +0.74(+0.92%) |
Apr 27, 2023 | 78.13 | 79.91 | 78.13 | 79.84 | 772,600 | +2.03(+2.61%) |
Apr 26, 2023 | 78.44 | 78.97 | 77.58 | 77.80 | 508,809 | -1.10(-1.39%) |
Apr 25, 2023 | 80.16 | 80.39 | 78.78 | 78.90 | 578,652 | -1.94(-2.39%) |
Apr 24, 2023 | 81.04 | 81.55 | 80.60 | 80.84 | 481,741 | +0.18(+0.22%) |
Apr 21, 2023 | 82.45 | 82.45 | 80.49 | 80.66 | 725,098 | -1.39(-1.69%) |
Apr 20, 2023 | 81.38 | 82.36 | 81.06 | 82.05 | 677,841 | +0.56(+0.69%) |
Apr 19, 2023 | 80.47 | 81.55 | 79.86 | 81.49 | 545,564 | +0.73(+0.90%) |
Apr 18, 2023 | 81.33 | 81.36 | 80.03 | 80.76 | 533,777 | -0.26(-0.32%) |
Apr 17, 2023 | 79.59 | 81.07 | 79.42 | 81.01 | 475,512 | +1.20(+1.50%) |
Apr 14, 2023 | 80.10 | 81.08 | 79.54 | 79.82 | 538,918 | -0.40(-0.50%) |
Apr 13, 2023 | 80.40 | 80.83 | 80.04 | 80.22 | 607,373 | -0.22(-0.27%) |
Apr 12, 2023 | 80.91 | 81.12 | 80.19 | 80.44 | 677,771 | +0.21(+0.26%) |
Apr 11, 2023 | 80.66 | 81.11 | 79.95 | 80.23 | 766,667 | -0.04(-0.05%) |
Apr 10, 2023 | 78.67 | 80.40 | 78.47 | 80.27 | 968,810 | +0.93(+1.17%) |
Apr 06, 2023 | 78.18 | 81.25 | 77.66 | 79.34 | 2,256,728 | -3.07(-3.72%) |
Apr 05, 2023 | 82.83 | 83.14 | 81.68 | 82.41 | 1,572,785 | -1.17(-1.40%) |
Apr 04, 2023 | 86.16 | 86.81 | 83.30 | 83.58 | 908,038 | -2.76(-3.19%) |
Apr 03, 2023 | 85.64 | 87.21 | 85.61 | 86.34 | 1,035,142 | +1.08(+1.27%) |
Mar 31, 2023 | 83.37 | 85.38 | 82.83 | 85.25 | 744,571 | +2.14(+2.57%) |
Mar 30, 2023 | 84.16 | 84.20 | 82.51 | 83.11 | 727,947 | -0.67(-0.80%) |
Mar 29, 2023 | 83.88 | 83.98 | 83.22 | 83.79 | 401,768 | +0.90(+1.08%) |
Mar 28, 2023 | 82.28 | 83.19 | 81.96 | 82.89 | 488,188 | +0.84(+1.02%) |
Mar 27, 2023 | 82.27 | 82.52 | 81.33 | 82.05 | 562,576 | +0.61(+0.74%) |
Mar 24, 2023 | 80.70 | 81.46 | 79.24 | 81.44 | 844,912 | +0.29(+0.36%) |
Mar 23, 2023 | 81.27 | 82.58 | 80.29 | 81.15 | 726,886 | -0.16(-0.19%) |
Mar 22, 2023 | 84.45 | 84.46 | 81.28 | 81.30 | 1,196,010 | -3.43(-4.05%) |
Mar 21, 2023 | 84.34 | 84.93 | 83.84 | 84.73 | 569,530 | +1.42(+1.70%) |
Mar 20, 2023 | 82.89 | 83.61 | 82.58 | 83.32 | 594,805 | +0.90(+1.09%) |
Mar 17, 2023 | 82.55 | 82.75 | 81.19 | 82.42 | 1,373,196 | -0.63(-0.75%) |
Mar 16, 2023 | 81.81 | 83.18 | 81.44 | 83.04 | 1,352,720 | +0.77(+0.94%) |
Mar 15, 2023 | 82.65 | 83.01 | 81.55 | 82.27 | 738,638 | -1.98(-2.35%) |
Mar 14, 2023 | 83.93 | 84.69 | 82.87 | 84.26 | 525,141 | +1.74(+2.11%) |
Mar 13, 2023 | 82.55 | 84.13 | 82.15 | 82.52 | 508,169 | -0.85(-1.02%) |
Mar 10, 2023 | 85.42 | 85.42 | 82.43 | 83.37 | 635,695 | -1.68(-1.98%) |
Mar 09, 2023 | 86.60 | 87.14 | 84.77 | 85.05 | 342,312 | -1.40(-1.62%) |
Mar 08, 2023 | 85.93 | 86.60 | 85.54 | 86.44 | 418,923 | +0.40(+0.47%) |
Mar 07, 2023 | 87.31 | 87.55 | 85.54 | 86.04 | 573,478 | -1.26(-1.44%) |
Mar 06, 2023 | 89.06 | 89.31 | 87.29 | 87.30 | 620,309 | -1.69(-1.90%) |
Mar 03, 2023 | 88.77 | 89.02 | 87.68 | 88.99 | 421,996 | +0.89(+1.01%) |
Mar 02, 2023 | 86.45 | 88.22 | 86.09 | 88.11 | 454,889 | +1.18(+1.36%) |
Mar 01, 2023 | 86.08 | 87.45 | 85.85 | 86.92 | 516,489 | +0.31(+0.36%) |
Feb 28, 2023 | 86.40 | 87.40 | 86.31 | 86.61 | 673,546 | +0.25(+0.29%) |
Feb 27, 2023 | 86.09 | 87.13 | 85.88 | 86.36 | 452,886 | +1.04(+1.21%) |
Feb 24, 2023 | 83.81 | 85.59 | 83.55 | 85.32 | 690,210 | +0.49(+0.58%) |
Feb 23, 2023 | 85.28 | 85.89 | 83.83 | 84.83 | 256,371 | -0.16(-0.18%) |
Feb 22, 2023 | 83.90 | 85.33 | 83.82 | 84.99 | 541,801 | +1.37(+1.64%) |
Feb 21, 2023 | 85.83 | 85.87 | 83.57 | 83.62 | 379,377 | -2.44(-2.84%) |
Feb 17, 2023 | 85.76 | 86.49 | 85.20 | 86.06 | 503,513 | +0.28(+0.33%) |
Feb 16, 2023 | 85.71 | 86.93 | 85.45 | 85.78 | 438,844 | -1.38(-1.58%) |
Feb 15, 2023 | 86.88 | 87.62 | 86.38 | 87.16 | 375,738 | +0.09(+0.10%) |
Feb 14, 2023 | 86.55 | 87.60 | 86.07 | 87.07 | 420,550 | +0.52(+0.60%) |
Feb 13, 2023 | 85.45 | 86.55 | 85.34 | 86.55 | 395,012 | +1.42(+1.66%) |
Feb 10, 2023 | 85.92 | 86.38 | 84.77 | 85.13 | 516,005 | -1.08(-1.26%) |
Feb 09, 2023 | 87.27 | 87.92 | 86.14 | 86.22 | 323,985 | -0.75(-0.87%) |
Feb 08, 2023 | 87.91 | 88.72 | 86.79 | 86.97 | 454,862 | -1.33(-1.51%) |
Feb 07, 2023 | 88.07 | 88.83 | 87.56 | 88.30 | 457,747 | -0.46(-0.52%) |
Feb 06, 2023 | 89.09 | 89.53 | 88.12 | 88.76 | 397,891 | -0.55(-0.61%) |
Feb 03, 2023 | 89.74 | 90.26 | 88.89 | 89.31 | 509,644 | -0.96(-1.06%) |
Feb 02, 2023 | 89.41 | 91.04 | 89.12 | 90.27 | 615,737 | +1.50(+1.68%) |