Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.78 | 84.06 | 82.49 | 82.70 | 736,357 | -0.43(-0.52%) |
Apr 27, 2023 | 80.96 | 83.24 | 78.78 | 83.13 | 875,874 | +2.10(+2.59%) |
Apr 26, 2023 | 81.31 | 82.42 | 80.98 | 81.03 | 651,599 | -0.27(-0.34%) |
Apr 25, 2023 | 83.28 | 83.44 | 80.92 | 81.31 | 586,884 | -2.55(-3.04%) |
Apr 24, 2023 | 84.18 | 85.35 | 83.42 | 83.85 | 427,332 | -0.18(-0.21%) |
Apr 21, 2023 | 83.90 | 84.73 | 83.20 | 84.03 | 534,258 | +0.48(+0.57%) |
Apr 20, 2023 | 82.82 | 84.41 | 82.51 | 83.55 | 475,935 | +0.07(+0.08%) |
Apr 19, 2023 | 82.41 | 83.64 | 82.03 | 83.48 | 650,993 | +1.24(+1.51%) |
Apr 18, 2023 | 81.12 | 82.69 | 81.12 | 82.24 | 736,523 | +1.33(+1.64%) |
Apr 17, 2023 | 80.03 | 81.34 | 79.76 | 80.92 | 465,163 | +0.99(+1.23%) |
Apr 14, 2023 | 79.82 | 81.04 | 79.00 | 79.93 | 287,800 | +0.59(+0.75%) |
Apr 13, 2023 | 79.23 | 79.43 | 77.95 | 79.34 | 461,184 | +0.57(+0.72%) |
Apr 12, 2023 | 80.15 | 80.16 | 78.11 | 78.77 | 511,999 | -0.37(-0.47%) |
Apr 11, 2023 | 77.36 | 79.63 | 77.03 | 79.14 | 444,623 | +2.23(+2.90%) |
Apr 10, 2023 | 74.20 | 77.19 | 74.20 | 76.91 | 481,279 | +2.58(+3.46%) |
Apr 06, 2023 | 75.64 | 75.79 | 74.07 | 74.33 | 587,255 | -1.25(-1.65%) |
Apr 05, 2023 | 77.14 | 77.35 | 74.69 | 75.58 | 794,364 | -2.24(-2.88%) |
Apr 04, 2023 | 80.94 | 80.94 | 77.60 | 77.83 | 694,593 | -2.29(-2.86%) |
Apr 03, 2023 | 79.81 | 80.96 | 79.11 | 80.12 | 403,311 | +0.14(+0.17%) |
Mar 31, 2023 | 77.51 | 80.16 | 77.27 | 79.98 | 469,059 | +3.01(+3.92%) |
Mar 30, 2023 | 77.57 | 78.92 | 76.89 | 76.97 | 393,831 | +0.05(+0.06%) |
Mar 29, 2023 | 77.55 | 77.65 | 76.00 | 76.92 | 527,418 | +0.54(+0.70%) |
Mar 28, 2023 | 76.27 | 77.04 | 75.36 | 76.38 | 480,838 | +0.19(+0.24%) |
Mar 27, 2023 | 76.38 | 76.64 | 75.06 | 76.20 | 333,242 | +0.99(+1.31%) |
Mar 24, 2023 | 75.00 | 75.49 | 73.85 | 75.21 | 561,070 | -0.52(-0.68%) |
Mar 23, 2023 | 76.76 | 78.23 | 74.76 | 75.73 | 469,553 | -0.85(-1.11%) |
Mar 22, 2023 | 78.83 | 79.63 | 76.51 | 76.58 | 610,718 | -1.85(-2.36%) |
Mar 21, 2023 | 77.23 | 78.63 | 76.90 | 78.43 | 742,114 | +2.71(+3.58%) |
Mar 20, 2023 | 74.90 | 77.44 | 74.87 | 75.72 | 769,556 | +1.60(+2.16%) |
Mar 17, 2023 | 77.89 | 77.89 | 73.54 | 74.12 | 1,653,703 | -4.19(-5.36%) |
Mar 16, 2023 | 77.10 | 79.14 | 76.74 | 78.31 | 694,833 | +0.14(+0.17%) |
Mar 15, 2023 | 78.42 | 78.81 | 76.78 | 78.18 | 726,508 | -2.07(-2.58%) |
Mar 14, 2023 | 81.14 | 82.11 | 79.41 | 80.24 | 678,737 | +1.42(+1.81%) |
Mar 13, 2023 | 79.70 | 80.74 | 77.84 | 78.82 | 835,509 | -2.41(-2.97%) |
Mar 10, 2023 | 83.10 | 83.39 | 79.49 | 81.23 | 681,455 | -2.06(-2.47%) |
Mar 09, 2023 | 86.01 | 86.40 | 83.23 | 83.29 | 442,107 | -2.93(-3.39%) |
Mar 08, 2023 | 86.17 | 86.70 | 85.18 | 86.21 | 450,762 | +0.42(+0.49%) |
Mar 07, 2023 | 85.21 | 86.40 | 85.04 | 85.79 | 427,081 | +0.15(+0.17%) |
Mar 06, 2023 | 86.67 | 87.09 | 85.54 | 85.65 | 703,673 | -0.60(-0.70%) |
Mar 03, 2023 | 86.73 | 86.81 | 85.39 | 86.25 | 435,522 | +0.04(+0.05%) |
Mar 02, 2023 | 84.47 | 86.23 | 84.17 | 86.21 | 271,398 | +0.87(+1.02%) |
Mar 01, 2023 | 85.20 | 86.23 | 84.77 | 85.35 | 337,180 | +0.08(+0.09%) |
Feb 28, 2023 | 85.36 | 86.20 | 85.21 | 85.27 | 401,561 | -0.08(-0.09%) |
Feb 27, 2023 | 86.09 | 86.64 | 85.29 | 85.35 | 404,324 | -0.20(-0.23%) |
Feb 24, 2023 | 84.15 | 85.66 | 83.97 | 85.54 | 483,635 | -0.28(-0.33%) |
Feb 23, 2023 | 86.12 | 86.42 | 84.47 | 85.82 | 521,971 | +0.48(+0.56%) |
Feb 22, 2023 | 84.83 | 86.46 | 84.81 | 85.35 | 516,067 | +0.89(+1.06%) |
Feb 21, 2023 | 84.98 | 85.61 | 84.00 | 84.45 | 550,002 | -2.07(-2.39%) |
Feb 17, 2023 | 86.07 | 86.73 | 85.09 | 86.52 | 537,658 | +0.64(+0.75%) |
Feb 16, 2023 | 85.81 | 87.32 | 85.48 | 85.88 | 658,540 | -0.73(-0.84%) |
Feb 15, 2023 | 84.93 | 86.65 | 84.79 | 86.61 | 319,284 | +0.92(+1.08%) |
Feb 14, 2023 | 84.67 | 86.47 | 83.63 | 85.69 | 488,159 | +0.23(+0.27%) |
Feb 13, 2023 | 83.69 | 85.50 | 83.54 | 85.45 | 364,577 | +1.50(+1.78%) |
Feb 10, 2023 | 83.70 | 84.82 | 83.38 | 83.96 | 519,564 | -0.08(-0.09%) |
Feb 09, 2023 | 86.75 | 87.25 | 83.85 | 84.04 | 386,455 | -1.80(-2.09%) |
Feb 08, 2023 | 85.63 | 87.41 | 85.26 | 85.83 | 489,533 | -0.51(-0.60%) |
Feb 07, 2023 | 87.17 | 87.55 | 85.29 | 86.35 | 769,420 | -1.32(-1.51%) |
Feb 06, 2023 | 89.02 | 90.11 | 87.64 | 87.67 | 738,754 | -2.05(-2.28%) |
Feb 03, 2023 | 87.36 | 90.45 | 87.02 | 89.72 | 1,021,103 | +1.77(+2.01%) |
Feb 02, 2023 | 81.94 | 88.83 | 81.94 | 87.95 | 1,583,964 | +4.27(+5.11%) |