Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.28 | 81.92 | 80.66 | 81.56 | 163,116 | +0.23(+0.29%) |
Apr 27, 2023 | 80.54 | 81.92 | 79.37 | 81.33 | 208,920 | +1.22(+1.52%) |
Apr 26, 2023 | 79.83 | 81.20 | 78.77 | 80.11 | 299,610 | +2.77(+3.58%) |
Apr 25, 2023 | 78.71 | 78.72 | 76.39 | 77.34 | 327,095 | -2.42(-3.04%) |
Apr 24, 2023 | 79.33 | 80.55 | 79.21 | 79.76 | 197,333 | +0.43(+0.54%) |
Apr 21, 2023 | 80.23 | 80.23 | 78.38 | 79.33 | 109,443 | -0.65(-0.81%) |
Apr 20, 2023 | 79.52 | 80.07 | 78.55 | 79.98 | 127,941 | -0.40(-0.50%) |
Apr 19, 2023 | 79.04 | 81.05 | 77.90 | 80.38 | 178,690 | +2.41(+3.09%) |
Apr 18, 2023 | 80.42 | 80.61 | 77.68 | 77.97 | 135,537 | -2.62(-3.25%) |
Apr 17, 2023 | 78.41 | 80.60 | 78.13 | 80.59 | 128,915 | +2.09(+2.66%) |
Apr 14, 2023 | 81.30 | 81.30 | 77.80 | 78.50 | 179,749 | -1.67(-2.09%) |
Apr 13, 2023 | 79.17 | 80.50 | 78.51 | 80.17 | 268,089 | +0.81(+1.02%) |
Apr 12, 2023 | 80.54 | 81.12 | 79.07 | 79.36 | 170,379 | -0.88(-1.09%) |
Apr 11, 2023 | 80.41 | 80.69 | 79.89 | 80.24 | 165,418 | -0.25(-0.31%) |
Apr 10, 2023 | 79.77 | 80.96 | 78.98 | 80.49 | 123,570 | +0.52(+0.64%) |
Apr 06, 2023 | 78.80 | 80.19 | 78.60 | 79.97 | 229,420 | +1.39(+1.77%) |
Apr 05, 2023 | 79.23 | 81.13 | 78.23 | 78.58 | 289,843 | -1.63(-2.04%) |
Apr 04, 2023 | 81.56 | 81.66 | 78.77 | 80.22 | 202,360 | -1.06(-1.30%) |
Apr 03, 2023 | 82.37 | 83.40 | 80.71 | 81.28 | 182,999 | -0.81(-0.98%) |
Mar 31, 2023 | 82.32 | 83.08 | 81.23 | 82.08 | 158,479 | +0.41(+0.50%) |
Mar 30, 2023 | 83.57 | 85.82 | 81.25 | 81.68 | 139,396 | -0.95(-1.15%) |
Mar 29, 2023 | 83.47 | 83.63 | 82.03 | 82.63 | 132,855 | -0.20(-0.25%) |
Mar 28, 2023 | 82.47 | 83.74 | 82.03 | 82.83 | 140,657 | -0.02(-0.02%) |
Mar 27, 2023 | 84.22 | 84.70 | 82.67 | 82.85 | 203,264 | +0.48(+0.58%) |
Mar 24, 2023 | 78.20 | 82.58 | 77.80 | 82.38 | 396,042 | +3.08(+3.89%) |
Mar 23, 2023 | 85.65 | 85.65 | 78.96 | 79.29 | 442,193 | -5.94(-6.97%) |
Mar 22, 2023 | 87.37 | 87.85 | 84.11 | 85.23 | 478,258 | -2.31(-2.64%) |
Mar 21, 2023 | 87.07 | 89.84 | 85.87 | 87.55 | 255,602 | +3.36(+4.00%) |
Mar 20, 2023 | 86.10 | 88.06 | 84.05 | 84.18 | 310,257 | -0.04(-0.05%) |
Mar 17, 2023 | 87.13 | 87.20 | 83.80 | 84.22 | 339,504 | -4.46(-5.03%) |
Mar 16, 2023 | 84.12 | 90.35 | 82.72 | 88.69 | 329,096 | +3.61(+4.24%) |
Mar 15, 2023 | 83.11 | 86.17 | 81.63 | 85.08 | 557,954 | -0.71(-0.83%) |
Mar 14, 2023 | 88.37 | 91.79 | 83.23 | 85.79 | 837,825 | +0.80(+0.94%) |
Mar 13, 2023 | 88.90 | 89.79 | 83.23 | 84.99 | 586,405 | -6.83(-7.43%) |
Mar 10, 2023 | 89.99 | 94.44 | 88.77 | 91.82 | 378,283 | -0.50(-0.54%) |
Mar 09, 2023 | 95.76 | 96.18 | 92.04 | 92.31 | 281,024 | -4.11(-4.27%) |
Mar 08, 2023 | 96.51 | 97.50 | 96.00 | 96.43 | 162,724 | +0.04(+0.04%) |
Mar 07, 2023 | 99.47 | 99.76 | 96.23 | 96.39 | 197,974 | -3.72(-3.72%) |
Mar 06, 2023 | 100.34 | 101.18 | 99.92 | 100.11 | 121,108 | -0.80(-0.79%) |
Mar 03, 2023 | 99.43 | 100.94 | 98.54 | 100.91 | 198,530 | +1.64(+1.66%) |
Mar 02, 2023 | 100.54 | 101.78 | 98.32 | 99.27 | 309,000 | -1.99(-1.97%) |
Mar 01, 2023 | 101.34 | 101.74 | 99.27 | 101.26 | 239,094 | -0.53(-0.53%) |
Feb 28, 2023 | 102.22 | 103.54 | 101.78 | 101.80 | 245,650 | -0.41(-0.40%) |
Feb 27, 2023 | 101.31 | 102.50 | 101.13 | 102.20 | 176,116 | +1.42(+1.41%) |
Feb 24, 2023 | 99.16 | 100.89 | 98.75 | 100.78 | 113,472 | +1.12(+1.12%) |
Feb 23, 2023 | 99.83 | 100.75 | 99.26 | 99.67 | 143,292 | -0.27(-0.27%) |
Feb 22, 2023 | 100.36 | 100.88 | 99.20 | 99.94 | 135,772 | -0.19(-0.19%) |
Feb 21, 2023 | 101.44 | 101.44 | 99.55 | 100.13 | 101,339 | -1.46(-1.44%) |
Feb 17, 2023 | 100.50 | 102.26 | 99.97 | 101.59 | 107,883 | +0.95(+0.95%) |
Feb 16, 2023 | 100.89 | 101.34 | 99.53 | 100.64 | 130,186 | -0.50(-0.49%) |
Feb 15, 2023 | 100.22 | 101.57 | 99.46 | 101.13 | 108,822 | +0.53(+0.53%) |
Feb 14, 2023 | 101.08 | 101.24 | 99.85 | 100.60 | 92,748 | -0.50(-0.49%) |
Feb 13, 2023 | 99.58 | 101.40 | 97.25 | 101.09 | 100,804 | +1.33(+1.34%) |
Feb 10, 2023 | 99.74 | 100.26 | 99.16 | 99.76 | 140,040 | +0.05(+0.05%) |
Feb 09, 2023 | 100.60 | 101.09 | 99.60 | 99.71 | 139,264 | -0.10(-0.10%) |
Feb 08, 2023 | 101.02 | 101.80 | 99.68 | 99.81 | 113,012 | -1.47(-1.45%) |
Feb 07, 2023 | 99.17 | 101.41 | 98.23 | 101.28 | 140,141 | +1.59(+1.59%) |
Feb 06, 2023 | 100.10 | 100.65 | 98.90 | 99.69 | 131,555 | -0.48(-0.48%) |
Feb 03, 2023 | 98.82 | 100.25 | 98.26 | 100.18 | 177,500 | +1.02(+1.02%) |
Feb 02, 2023 | 97.28 | 99.32 | 96.97 | 99.16 | 163,002 | +2.04(+2.10%) |