Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.82 | 83.54 | 78.25 | 81.14 | 1,844,509 | +3.57(+4.61%) |
Apr 27, 2023 | 77.45 | 77.90 | 75.88 | 77.57 | 1,310,247 | +0.52(+0.67%) |
Apr 26, 2023 | 76.39 | 77.43 | 76.38 | 77.05 | 1,772,459 | +0.15(+0.20%) |
Apr 25, 2023 | 78.03 | 78.85 | 76.89 | 76.89 | 1,179,312 | -2.27(-2.87%) |
Apr 24, 2023 | 78.68 | 79.30 | 78.26 | 79.17 | 791,064 | +0.86(+1.09%) |
Apr 21, 2023 | 78.54 | 79.09 | 77.12 | 78.31 | 888,094 | -0.44(-0.56%) |
Apr 20, 2023 | 78.61 | 79.68 | 78.20 | 78.75 | 625,792 | -0.78(-0.98%) |
Apr 19, 2023 | 78.72 | 79.68 | 78.45 | 79.53 | 523,407 | +0.10(+0.12%) |
Apr 18, 2023 | 80.78 | 80.80 | 79.19 | 79.44 | 503,059 | -0.79(-0.98%) |
Apr 17, 2023 | 79.73 | 80.32 | 79.26 | 80.23 | 629,630 | +0.48(+0.60%) |
Apr 14, 2023 | 80.53 | 81.06 | 79.30 | 79.75 | 694,827 | -0.54(-0.67%) |
Apr 13, 2023 | 79.70 | 80.71 | 78.83 | 80.28 | 1,433,403 | +0.36(+0.45%) |
Apr 12, 2023 | 81.31 | 82.08 | 79.86 | 79.93 | 1,207,970 | +0.58(+0.73%) |
Apr 11, 2023 | 79.32 | 80.01 | 79.24 | 79.35 | 904,107 | +0.46(+0.59%) |
Apr 10, 2023 | 77.90 | 79.05 | 77.69 | 78.89 | 1,253,815 | +0.96(+1.24%) |
Apr 06, 2023 | 78.50 | 78.50 | 77.30 | 77.93 | 984,826 | -0.93(-1.18%) |
Apr 05, 2023 | 78.02 | 78.97 | 77.83 | 78.86 | 1,002,117 | -0.19(-0.24%) |
Apr 04, 2023 | 81.02 | 81.02 | 78.37 | 79.05 | 1,128,148 | -2.22(-2.74%) |
Apr 03, 2023 | 81.76 | 83.13 | 80.91 | 81.28 | 1,042,059 | +0.07(+0.08%) |
Mar 31, 2023 | 80.02 | 81.31 | 79.93 | 81.21 | 740,202 | +1.44(+1.81%) |
Mar 30, 2023 | 80.62 | 81.07 | 79.52 | 79.76 | 556,238 | +0.25(+0.31%) |
Mar 29, 2023 | 80.02 | 80.30 | 78.90 | 79.51 | 623,431 | +0.81(+1.03%) |
Mar 28, 2023 | 77.63 | 78.80 | 77.57 | 78.71 | 593,618 | +1.07(+1.38%) |
Mar 27, 2023 | 77.85 | 78.35 | 77.26 | 77.64 | 726,216 | +1.01(+1.32%) |
Mar 24, 2023 | 74.77 | 76.91 | 74.06 | 76.63 | 604,817 | +0.82(+1.08%) |
Mar 23, 2023 | 76.49 | 77.64 | 74.92 | 75.81 | 941,329 | -0.76(-0.99%) |
Mar 22, 2023 | 78.30 | 79.24 | 76.52 | 76.57 | 839,711 | -1.99(-2.54%) |
Mar 21, 2023 | 79.53 | 80.01 | 78.21 | 78.56 | 919,844 | +0.44(+0.57%) |
Mar 20, 2023 | 77.06 | 78.14 | 76.96 | 78.12 | 1,706,003 | +1.84(+2.41%) |
Mar 17, 2023 | 78.82 | 78.82 | 75.79 | 76.28 | 2,268,747 | -2.64(-3.34%) |
Mar 16, 2023 | 76.25 | 79.60 | 75.73 | 78.92 | 2,061,394 | +1.72(+2.23%) |
Mar 15, 2023 | 77.39 | 78.41 | 75.16 | 77.19 | 1,436,812 | -2.61(-3.27%) |
Mar 14, 2023 | 78.35 | 81.70 | 78.24 | 79.80 | 2,324,106 | +3.83(+5.04%) |
Mar 13, 2023 | 75.41 | 77.11 | 74.84 | 75.97 | 1,129,191 | -1.01(-1.31%) |
Mar 10, 2023 | 78.55 | 78.73 | 76.37 | 76.98 | 926,512 | -1.76(-2.24%) |
Mar 09, 2023 | 80.74 | 81.63 | 78.42 | 78.74 | 894,864 | -1.80(-2.24%) |
Mar 08, 2023 | 78.65 | 81.15 | 78.20 | 80.55 | 1,292,120 | +1.97(+2.51%) |
Mar 07, 2023 | 79.97 | 80.17 | 78.29 | 78.57 | 828,093 | -1.53(-1.92%) |
Mar 06, 2023 | 83.02 | 83.10 | 79.98 | 80.11 | 1,277,833 | -3.08(-3.70%) |
Mar 03, 2023 | 83.46 | 83.46 | 82.10 | 83.19 | 983,771 | +0.33(+0.40%) |
Mar 02, 2023 | 81.90 | 83.07 | 81.45 | 82.85 | 624,137 | +0.51(+0.63%) |
Mar 01, 2023 | 81.00 | 83.01 | 81.00 | 82.34 | 921,361 | +1.12(+1.37%) |
Feb 28, 2023 | 80.78 | 81.94 | 80.54 | 81.22 | 1,098,096 | +0.33(+0.41%) |
Feb 27, 2023 | 80.94 | 81.51 | 80.47 | 80.89 | 915,580 | +0.96(+1.20%) |
Feb 24, 2023 | 78.93 | 80.17 | 77.83 | 79.93 | 1,001,367 | -0.07(-0.08%) |
Feb 23, 2023 | 79.95 | 80.79 | 78.63 | 79.99 | 654,395 | +0.50(+0.62%) |
Feb 22, 2023 | 78.42 | 79.98 | 78.42 | 79.50 | 905,830 | +0.88(+1.12%) |
Feb 21, 2023 | 82.56 | 82.56 | 78.13 | 78.62 | 1,059,972 | -4.37(-5.26%) |
Feb 17, 2023 | 82.59 | 83.12 | 81.60 | 82.99 | 849,329 | +0.13(+0.16%) |
Feb 16, 2023 | 83.23 | 84.13 | 82.68 | 82.85 | 782,248 | -2.08(-2.45%) |
Feb 15, 2023 | 83.26 | 84.95 | 83.04 | 84.93 | 548,025 | +0.70(+0.83%) |
Feb 14, 2023 | 83.89 | 84.67 | 82.64 | 84.24 | 683,160 | -0.14(-0.17%) |
Feb 13, 2023 | 82.89 | 84.50 | 82.57 | 84.38 | 688,491 | +1.53(+1.84%) |
Feb 10, 2023 | 82.48 | 83.03 | 81.88 | 82.85 | 704,526 | -0.07(-0.08%) |
Feb 09, 2023 | 85.99 | 86.55 | 82.63 | 82.92 | 1,051,339 | -2.35(-2.76%) |
Feb 08, 2023 | 85.71 | 86.57 | 85.04 | 85.28 | 670,758 | -1.27(-1.47%) |
Feb 07, 2023 | 85.88 | 87.01 | 85.23 | 86.54 | 976,940 | +0.75(+0.88%) |
Feb 06, 2023 | 85.03 | 86.10 | 84.20 | 85.79 | 1,526,662 | -0.20(-0.23%) |
Feb 03, 2023 | 86.37 | 86.84 | 85.67 | 85.99 | 1,280,875 | -1.22(-1.40%) |
Feb 02, 2023 | 85.94 | 87.91 | 85.37 | 87.21 | 1,072,109 | +1.73(+2.02%) |