Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.20 | 79.24 | 78.20 | 79.13 | 75,673 | +0.76(+0.97%) |
Apr 27, 2023 | 77.88 | 78.44 | 77.45 | 78.37 | 71,239 | +0.44(+0.57%) |
Apr 26, 2023 | 78.56 | 78.69 | 77.75 | 77.92 | 72,793 | -0.87(-1.10%) |
Apr 25, 2023 | 79.34 | 79.44 | 78.76 | 78.79 | 199,967 | -0.92(-1.16%) |
Apr 24, 2023 | 79.36 | 79.77 | 79.36 | 79.71 | 96,132 | +0.23(+0.28%) |
Apr 21, 2023 | 79.74 | 79.74 | 79.08 | 79.49 | 32,298 | +0.05(+0.06%) |
Apr 20, 2023 | 79.70 | 79.80 | 79.15 | 79.44 | 69,420 | -1.07(-1.32%) |
Apr 19, 2023 | 80.04 | 80.52 | 79.96 | 80.50 | 28,378 | +0.12(+0.14%) |
Apr 18, 2023 | 80.54 | 80.54 | 80.05 | 80.39 | 143,426 | -0.09(-0.11%) |
Apr 17, 2023 | 80.04 | 80.49 | 79.96 | 80.47 | 51,577 | +0.38(+0.48%) |
Apr 14, 2023 | 80.48 | 80.67 | 79.73 | 80.09 | 60,528 | -0.25(-0.31%) |
Apr 13, 2023 | 80.01 | 80.47 | 79.61 | 80.34 | 304,473 | +0.39(+0.49%) |
Apr 12, 2023 | 80.64 | 80.64 | 79.83 | 79.95 | 209,328 | -0.32(-0.39%) |
Apr 11, 2023 | 79.99 | 80.52 | 79.95 | 80.26 | 43,253 | +0.51(+0.64%) |
Apr 10, 2023 | 79.28 | 79.80 | 79.28 | 79.75 | 41,641 | +0.35(+0.44%) |
Apr 06, 2023 | 79.49 | 79.62 | 79.26 | 79.41 | 43,838 | -0.08(-0.10%) |
Apr 05, 2023 | 78.76 | 79.49 | 78.76 | 79.49 | 39,813 | +0.54(+0.68%) |
Apr 04, 2023 | 79.83 | 79.83 | 78.47 | 78.95 | 64,973 | -0.63(-0.80%) |
Apr 03, 2023 | 79.38 | 79.94 | 79.38 | 79.58 | 37,975 | +0.62(+0.79%) |
Mar 31, 2023 | 78.27 | 78.97 | 78.25 | 78.96 | 105,773 | +0.89(+1.14%) |
Mar 30, 2023 | 78.50 | 78.57 | 77.81 | 78.07 | 40,989 | +0.22(+0.28%) |
Mar 29, 2023 | 77.52 | 77.88 | 77.48 | 77.84 | 54,972 | +0.86(+1.12%) |
Mar 28, 2023 | 76.50 | 77.16 | 76.44 | 76.98 | 35,553 | +0.40(+0.53%) |
Mar 27, 2023 | 76.65 | 76.94 | 76.26 | 76.58 | 141,648 | +0.60(+0.80%) |
Mar 24, 2023 | 74.44 | 75.97 | 74.35 | 75.97 | 74,830 | +0.96(+1.28%) |
Mar 23, 2023 | 76.03 | 76.35 | 74.51 | 75.01 | 117,005 | -0.59(-0.78%) |
Mar 22, 2023 | 77.53 | 77.53 | 75.60 | 75.60 | 36,964 | -1.85(-2.39%) |
Mar 21, 2023 | 77.55 | 77.71 | 77.00 | 77.45 | 70,249 | +0.99(+1.30%) |
Mar 20, 2023 | 75.65 | 76.78 | 75.65 | 76.46 | 46,947 | +1.21(+1.61%) |
Mar 17, 2023 | 76.31 | 76.31 | 74.99 | 75.25 | 76,297 | -1.53(-1.99%) |
Mar 16, 2023 | 75.46 | 77.00 | 74.86 | 76.77 | 193,855 | +0.69(+0.90%) |
Mar 15, 2023 | 75.90 | 76.25 | 75.25 | 76.09 | 103,960 | -1.26(-1.63%) |
Mar 14, 2023 | 77.95 | 78.16 | 76.54 | 77.35 | 48,443 | +0.83(+1.08%) |
Mar 13, 2023 | 76.30 | 77.82 | 75.68 | 76.52 | 577,468 | -1.20(-1.55%) |
Mar 10, 2023 | 78.69 | 79.19 | 77.21 | 77.72 | 202,687 | -1.19(-1.51%) |
Mar 09, 2023 | 80.70 | 80.76 | 78.81 | 78.91 | 60,067 | -1.64(-2.04%) |
Mar 08, 2023 | 80.60 | 80.94 | 80.17 | 80.55 | 41,247 | -0.11(-0.14%) |
Mar 07, 2023 | 81.94 | 81.94 | 80.51 | 80.66 | 36,009 | -1.43(-1.74%) |
Mar 06, 2023 | 82.25 | 82.44 | 81.89 | 82.09 | 86,889 | -0.25(-0.30%) |
Mar 03, 2023 | 81.33 | 82.42 | 81.32 | 82.34 | 23,626 | +1.09(+1.34%) |
Mar 02, 2023 | 80.69 | 81.38 | 80.52 | 81.25 | 35,782 | +0.28(+0.34%) |
Mar 01, 2023 | 81.07 | 81.18 | 80.63 | 80.98 | 117,833 | -0.17(-0.20%) |
Feb 28, 2023 | 81.74 | 81.74 | 81.14 | 81.14 | 69,802 | -0.46(-0.57%) |
Feb 27, 2023 | 82.25 | 82.53 | 81.41 | 81.61 | 53,045 | -0.16(-0.20%) |
Feb 24, 2023 | 81.35 | 81.86 | 81.08 | 81.77 | 44,210 | -0.31(-0.37%) |
Feb 23, 2023 | 82.26 | 82.42 | 81.52 | 82.07 | 42,735 | +0.28(+0.34%) |
Feb 22, 2023 | 81.96 | 82.31 | 81.47 | 81.80 | 36,741 | -0.24(-0.30%) |
Feb 21, 2023 | 82.88 | 82.97 | 81.83 | 82.04 | 34,324 | -1.45(-1.73%) |
Feb 17, 2023 | 83.23 | 83.56 | 82.73 | 83.49 | 61,058 | -0.07(-0.08%) |
Feb 16, 2023 | 83.53 | 84.13 | 83.22 | 83.55 | 64,677 | -0.55(-0.66%) |
Feb 15, 2023 | 83.68 | 84.10 | 83.46 | 84.10 | 42,573 | -0.13(-0.16%) |
Feb 14, 2023 | 84.39 | 84.81 | 83.70 | 84.24 | 57,838 | -0.42(-0.49%) |
Feb 13, 2023 | 83.93 | 84.66 | 83.84 | 84.66 | 71,287 | +0.71(+0.85%) |
Feb 10, 2023 | 82.84 | 83.99 | 82.84 | 83.94 | 38,762 | +1.15(+1.39%) |
Feb 09, 2023 | 83.86 | 83.96 | 82.71 | 82.79 | 37,394 | -0.68(-0.81%) |
Feb 08, 2023 | 84.03 | 84.13 | 83.34 | 83.47 | 167,939 | -0.87(-1.03%) |
Feb 07, 2023 | 83.68 | 84.50 | 83.23 | 84.33 | 192,803 | +0.49(+0.58%) |
Feb 06, 2023 | 83.97 | 84.13 | 83.45 | 83.85 | 73,062 | -0.41(-0.49%) |
Feb 03, 2023 | 84.46 | 84.69 | 84.03 | 84.26 | 66,431 | -0.55(-0.65%) |
Feb 02, 2023 | 84.65 | 85.16 | 84.17 | 84.81 | 87,606 | +0.21(+0.25%) |