Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.84 | 90.76 | 89.60 | 90.69 | 291,567 | +0.35(+0.39%) |
Apr 27, 2023 | 88.21 | 90.65 | 87.92 | 90.33 | 388,309 | +2.46(+2.79%) |
Apr 26, 2023 | 87.59 | 88.94 | 87.03 | 87.88 | 271,486 | -0.08(-0.09%) |
Apr 25, 2023 | 89.12 | 89.68 | 87.22 | 87.96 | 257,628 | -1.42(-1.59%) |
Apr 24, 2023 | 88.10 | 89.48 | 87.83 | 89.37 | 223,730 | +0.97(+1.10%) |
Apr 21, 2023 | 87.33 | 88.71 | 86.63 | 88.41 | 315,549 | +0.84(+0.96%) |
Apr 20, 2023 | 84.24 | 87.63 | 84.22 | 87.56 | 270,553 | +2.89(+3.41%) |
Apr 19, 2023 | 86.19 | 86.19 | 84.22 | 84.68 | 312,662 | -1.63(-1.89%) |
Apr 18, 2023 | 86.94 | 87.43 | 85.74 | 86.31 | 263,962 | -0.09(-0.10%) |
Apr 17, 2023 | 86.09 | 86.46 | 84.76 | 86.40 | 220,120 | +0.84(+0.98%) |
Apr 14, 2023 | 85.81 | 87.39 | 85.12 | 85.56 | 306,073 | +0.17(+0.19%) |
Apr 13, 2023 | 85.62 | 86.66 | 85.34 | 85.39 | 189,939 | +0.03(+0.03%) |
Apr 12, 2023 | 86.66 | 87.04 | 85.32 | 85.36 | 202,538 | -1.09(-1.26%) |
Apr 11, 2023 | 85.23 | 86.65 | 85.23 | 86.45 | 268,715 | +1.09(+1.27%) |
Apr 10, 2023 | 84.48 | 86.15 | 84.38 | 85.36 | 314,242 | +0.24(+0.29%) |
Apr 06, 2023 | 85.43 | 85.43 | 84.04 | 85.12 | 236,334 | -0.21(-0.24%) |
Apr 05, 2023 | 85.73 | 86.19 | 85.08 | 85.32 | 174,670 | -0.94(-1.09%) |
Apr 04, 2023 | 87.59 | 87.66 | 85.07 | 86.26 | 288,590 | -1.28(-1.46%) |
Apr 03, 2023 | 86.27 | 87.78 | 85.45 | 87.55 | 404,232 | +1.85(+2.16%) |
Mar 31, 2023 | 84.10 | 85.84 | 84.00 | 85.70 | 473,213 | +2.77(+3.34%) |
Mar 30, 2023 | 83.15 | 83.69 | 82.54 | 82.93 | 216,464 | +0.56(+0.68%) |
Mar 29, 2023 | 83.55 | 83.67 | 81.80 | 82.37 | 470,058 | -0.96(-1.15%) |
Mar 28, 2023 | 82.02 | 83.94 | 82.02 | 83.33 | 245,271 | +1.14(+1.39%) |
Mar 27, 2023 | 82.08 | 83.05 | 82.04 | 82.18 | 370,119 | +0.44(+0.54%) |
Mar 24, 2023 | 81.24 | 82.58 | 80.70 | 81.74 | 322,830 | +0.14(+0.17%) |
Mar 23, 2023 | 82.85 | 83.54 | 79.57 | 81.61 | 356,712 | -0.86(-1.04%) |
Mar 22, 2023 | 81.89 | 83.80 | 81.03 | 82.47 | 508,873 | +0.62(+0.75%) |
Mar 21, 2023 | 82.94 | 83.18 | 81.66 | 81.85 | 292,376 | -0.35(-0.43%) |
Mar 20, 2023 | 79.52 | 82.39 | 79.52 | 82.20 | 605,520 | +2.94(+3.72%) |
Mar 17, 2023 | 78.70 | 79.96 | 78.35 | 79.26 | 629,174 | +0.22(+0.27%) |
Mar 16, 2023 | 77.61 | 80.08 | 76.79 | 79.04 | 363,079 | +0.54(+0.69%) |
Mar 15, 2023 | 76.81 | 78.60 | 76.44 | 78.51 | 340,457 | +0.09(+0.11%) |
Mar 14, 2023 | 78.31 | 79.46 | 77.41 | 78.42 | 344,720 | +2.51(+3.31%) |
Mar 13, 2023 | 77.59 | 78.30 | 75.63 | 75.90 | 601,725 | -2.73(-3.48%) |
Mar 10, 2023 | 80.02 | 81.23 | 78.41 | 78.64 | 307,855 | -1.71(-2.13%) |
Mar 09, 2023 | 83.64 | 83.98 | 80.30 | 80.35 | 412,312 | -3.24(-3.88%) |
Mar 08, 2023 | 84.07 | 84.35 | 82.55 | 83.59 | 291,830 | -0.68(-0.81%) |
Mar 07, 2023 | 85.16 | 86.01 | 83.58 | 84.27 | 365,337 | -0.64(-0.76%) |
Mar 06, 2023 | 84.91 | 84.97 | 83.94 | 84.91 | 341,277 | -0.18(-0.21%) |
Mar 03, 2023 | 85.48 | 85.70 | 83.67 | 85.09 | 433,944 | -0.38(-0.44%) |
Mar 02, 2023 | 83.69 | 86.48 | 82.30 | 85.47 | 687,653 | +2.67(+3.22%) |
Mar 01, 2023 | 80.50 | 84.83 | 78.80 | 82.80 | 1,073,179 | +6.53(+8.56%) |
Feb 28, 2023 | 75.92 | 78.01 | 75.73 | 76.27 | 549,905 | +0.63(+0.84%) |
Feb 27, 2023 | 76.90 | 77.24 | 75.63 | 75.64 | 501,235 | -1.00(-1.31%) |
Feb 24, 2023 | 76.08 | 77.26 | 75.69 | 76.64 | 446,238 | -0.18(-0.24%) |
Feb 23, 2023 | 78.67 | 78.90 | 76.23 | 76.83 | 280,552 | -1.76(-2.24%) |
Feb 22, 2023 | 77.48 | 78.65 | 76.66 | 78.59 | 363,239 | +1.23(+1.58%) |
Feb 21, 2023 | 78.69 | 79.60 | 76.89 | 77.36 | 281,873 | -1.97(-2.48%) |
Feb 17, 2023 | 79.54 | 80.12 | 78.22 | 79.33 | 278,144 | +0.01(+0.01%) |
Feb 16, 2023 | 77.72 | 79.63 | 77.65 | 79.32 | 258,716 | +1.15(+1.47%) |
Feb 15, 2023 | 77.36 | 78.24 | 76.53 | 78.17 | 207,597 | +0.47(+0.60%) |
Feb 14, 2023 | 76.53 | 78.39 | 76.00 | 77.70 | 368,795 | +1.11(+1.45%) |
Feb 13, 2023 | 75.95 | 76.77 | 75.51 | 76.59 | 225,060 | +0.75(+0.99%) |
Feb 10, 2023 | 73.43 | 76.87 | 73.43 | 75.84 | 402,986 | +2.33(+3.16%) |
Feb 09, 2023 | 76.85 | 76.85 | 73.51 | 73.52 | 229,331 | -2.65(-3.47%) |
Feb 08, 2023 | 76.26 | 76.30 | 75.16 | 76.17 | 199,733 | -0.46(-0.60%) |
Feb 07, 2023 | 76.18 | 76.62 | 75.21 | 76.62 | 275,081 | +0.01(+0.01%) |
Feb 06, 2023 | 75.95 | 76.82 | 75.24 | 76.61 | 247,587 | +0.49(+0.64%) |
Feb 03, 2023 | 76.57 | 76.71 | 75.08 | 76.13 | 246,963 | -1.07(-1.39%) |
Feb 02, 2023 | 73.92 | 77.35 | 73.79 | 77.20 | 365,398 | +3.28(+4.44%) |