Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.52 | 85.01 | 83.10 | 84.79 | 147,574 | +0.81(+0.96%) |
Apr 27, 2023 | 82.35 | 85.69 | 82.35 | 83.98 | 222,486 | +1.43(+1.73%) |
Apr 26, 2023 | 81.81 | 83.00 | 80.45 | 82.55 | 140,327 | +0.19(+0.23%) |
Apr 25, 2023 | 81.88 | 82.78 | 81.14 | 82.36 | 126,478 | -0.01(-0.01%) |
Apr 24, 2023 | 83.16 | 83.79 | 82.10 | 82.37 | 57,076 | -0.95(-1.14%) |
Apr 21, 2023 | 83.04 | 83.40 | 82.41 | 83.32 | 56,913 | +0.20(+0.24%) |
Apr 20, 2023 | 83.48 | 84.24 | 82.89 | 83.12 | 81,675 | -0.36(-0.43%) |
Apr 19, 2023 | 84.47 | 84.47 | 83.31 | 83.48 | 61,968 | -0.64(-0.76%) |
Apr 18, 2023 | 83.25 | 84.27 | 82.77 | 84.12 | 164,536 | +0.88(+1.06%) |
Apr 17, 2023 | 83.07 | 83.33 | 82.53 | 83.24 | 54,879 | +0.41(+0.49%) |
Apr 14, 2023 | 83.00 | 83.48 | 82.12 | 82.83 | 88,364 | -0.20(-0.24%) |
Apr 13, 2023 | 82.08 | 83.48 | 81.33 | 83.03 | 222,003 | +1.24(+1.52%) |
Apr 12, 2023 | 80.58 | 82.00 | 79.38 | 81.79 | 62,861 | +1.32(+1.64%) |
Apr 11, 2023 | 80.52 | 80.94 | 79.51 | 80.47 | 95,801 | +0.29(+0.36%) |
Apr 10, 2023 | 79.19 | 80.33 | 79.19 | 80.18 | 70,732 | +0.61(+0.77%) |
Apr 06, 2023 | 80.56 | 80.91 | 77.40 | 79.57 | 75,578 | -0.89(-1.11%) |
Apr 05, 2023 | 79.98 | 80.58 | 79.37 | 80.46 | 87,722 | +0.21(+0.26%) |
Apr 04, 2023 | 80.56 | 81.41 | 79.59 | 80.25 | 91,941 | -0.62(-0.77%) |
Apr 03, 2023 | 80.29 | 81.55 | 80.02 | 80.87 | 146,096 | +0.50(+0.62%) |
Mar 31, 2023 | 79.93 | 80.90 | 79.93 | 80.37 | 134,659 | +0.54(+0.68%) |
Mar 30, 2023 | 79.95 | 80.60 | 79.39 | 79.83 | 101,325 | +0.06(+0.08%) |
Mar 29, 2023 | 81.23 | 81.98 | 79.70 | 79.77 | 128,392 | -1.09(-1.35%) |
Mar 28, 2023 | 79.92 | 81.10 | 79.40 | 80.86 | 114,718 | +0.72(+0.90%) |
Mar 27, 2023 | 78.97 | 80.22 | 78.25 | 80.14 | 145,495 | +1.84(+2.35%) |
Mar 24, 2023 | 75.17 | 78.33 | 75.05 | 78.30 | 133,809 | +2.66(+3.52%) |
Mar 23, 2023 | 75.57 | 76.36 | 74.66 | 75.64 | 124,354 | +0.11(+0.15%) |
Mar 22, 2023 | 77.04 | 77.77 | 75.36 | 75.53 | 118,366 | -1.52(-1.97%) |
Mar 21, 2023 | 75.43 | 77.20 | 75.43 | 77.05 | 144,331 | +2.27(+3.04%) |
Mar 20, 2023 | 75.43 | 76.53 | 74.73 | 74.78 | 147,732 | -0.39(-0.52%) |
Mar 17, 2023 | 75.35 | 76.50 | 74.22 | 75.17 | 323,859 | -0.37(-0.49%) |
Mar 16, 2023 | 74.21 | 75.95 | 73.66 | 75.54 | 99,290 | +0.67(+0.89%) |
Mar 15, 2023 | 75.18 | 75.98 | 72.86 | 74.87 | 146,562 | -1.57(-2.05%) |
Mar 14, 2023 | 75.15 | 77.59 | 75.15 | 76.44 | 113,018 | +2.17(+2.92%) |
Mar 13, 2023 | 75.32 | 76.63 | 73.94 | 74.27 | 127,633 | -1.69(-2.22%) |
Mar 10, 2023 | 76.97 | 76.97 | 75.43 | 75.96 | 131,010 | -1.59(-2.05%) |
Mar 09, 2023 | 77.39 | 78.03 | 76.61 | 77.55 | 118,827 | +0.34(+0.44%) |
Mar 08, 2023 | 77.88 | 78.10 | 76.88 | 77.21 | 161,525 | -0.78(-0.99%) |
Mar 07, 2023 | 80.13 | 80.14 | 77.85 | 77.98 | 122,996 | -1.83(-2.30%) |
Mar 06, 2023 | 79.65 | 80.35 | 79.01 | 79.82 | 135,573 | -0.39(-0.49%) |
Mar 03, 2023 | 81.00 | 82.51 | 79.04 | 80.21 | 303,917 | -2.61(-3.15%) |
Mar 02, 2023 | 82.19 | 82.87 | 80.38 | 82.82 | 255,581 | +1.28(+1.57%) |
Mar 01, 2023 | 70.56 | 82.25 | 70.56 | 81.54 | 418,039 | +11.35(+16.17%) |
Feb 28, 2023 | 69.98 | 71.28 | 69.98 | 70.19 | 174,561 | -0.15(-0.21%) |
Feb 27, 2023 | 70.67 | 72.33 | 70.33 | 70.34 | 90,921 | -0.16(-0.23%) |
Feb 24, 2023 | 69.93 | 70.66 | 69.86 | 70.50 | 113,120 | +0.06(+0.09%) |
Feb 23, 2023 | 70.91 | 71.65 | 70.28 | 70.44 | 113,404 | -0.29(-0.41%) |
Feb 22, 2023 | 70.48 | 71.77 | 70.26 | 70.73 | 248,039 | -0.04(-0.06%) |
Feb 21, 2023 | 69.72 | 71.04 | 69.72 | 70.77 | 235,692 | +0.64(+0.91%) |
Feb 17, 2023 | 69.08 | 70.36 | 68.81 | 70.13 | 156,447 | +1.41(+2.05%) |
Feb 16, 2023 | 67.03 | 69.02 | 66.71 | 68.72 | 423,348 | +1.05(+1.55%) |
Feb 15, 2023 | 67.51 | 68.41 | 66.52 | 67.67 | 196,174 | +0.14(+0.21%) |
Feb 14, 2023 | 69.03 | 69.62 | 67.31 | 67.53 | 161,259 | -1.76(-2.54%) |
Feb 13, 2023 | 68.98 | 69.73 | 68.60 | 69.29 | 97,744 | +0.41(+0.60%) |
Feb 10, 2023 | 69.22 | 69.59 | 68.84 | 68.88 | 113,367 | -0.53(-0.76%) |
Feb 09, 2023 | 69.88 | 70.64 | 68.98 | 69.41 | 85,174 | -0.24(-0.34%) |
Feb 08, 2023 | 70.17 | 71.05 | 69.46 | 69.65 | 104,712 | -0.60(-0.85%) |
Feb 07, 2023 | 69.25 | 70.42 | 68.62 | 70.25 | 189,148 | +0.75(+1.08%) |
Feb 06, 2023 | 70.42 | 70.70 | 68.89 | 69.50 | 105,560 | -0.89(-1.26%) |
Feb 03, 2023 | 69.56 | 70.97 | 69.49 | 70.39 | 115,428 | +0.72(+1.03%) |
Feb 02, 2023 | 68.98 | 69.87 | 67.91 | 69.67 | 171,376 | +0.90(+1.31%) |