Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.96 | 85.85 | 82.73 | 85.67 | 733,264 | +2.25(+2.69%) |
Apr 27, 2023 | 83.46 | 83.58 | 81.87 | 83.42 | 765,718 | +0.44(+0.53%) |
Apr 26, 2023 | 83.24 | 83.83 | 82.27 | 82.98 | 836,292 | -0.20(-0.24%) |
Apr 25, 2023 | 86.07 | 86.76 | 83.17 | 83.18 | 927,812 | -4.56(-5.20%) |
Apr 24, 2023 | 86.35 | 87.96 | 86.12 | 87.75 | 910,973 | +0.89(+1.02%) |
Apr 21, 2023 | 86.23 | 87.09 | 85.23 | 86.86 | 846,686 | +0.58(+0.67%) |
Apr 20, 2023 | 86.41 | 88.33 | 86.11 | 86.28 | 533,251 | -0.16(-0.18%) |
Apr 19, 2023 | 85.96 | 86.92 | 85.63 | 86.44 | 482,880 | -0.04(-0.05%) |
Apr 18, 2023 | 86.32 | 87.51 | 86.32 | 86.48 | 562,550 | +0.21(+0.24%) |
Apr 17, 2023 | 87.28 | 88.07 | 85.85 | 86.27 | 887,987 | -1.79(-2.03%) |
Apr 14, 2023 | 88.68 | 89.77 | 87.44 | 88.06 | 1,110,951 | +0.48(+0.55%) |
Apr 13, 2023 | 88.35 | 88.35 | 87.33 | 87.58 | 794,815 | -0.08(-0.09%) |
Apr 12, 2023 | 89.67 | 89.72 | 87.07 | 87.66 | 852,058 | -0.74(-0.84%) |
Apr 11, 2023 | 86.98 | 88.71 | 86.62 | 88.40 | 815,014 | +1.66(+1.91%) |
Apr 10, 2023 | 83.43 | 87.01 | 83.40 | 86.74 | 966,933 | +3.08(+3.68%) |
Apr 06, 2023 | 85.47 | 85.69 | 82.99 | 83.66 | 758,440 | -2.42(-2.81%) |
Apr 05, 2023 | 86.57 | 87.07 | 84.61 | 86.08 | 1,095,990 | -1.55(-1.77%) |
Apr 04, 2023 | 89.89 | 90.50 | 87.31 | 87.63 | 755,142 | -1.14(-1.28%) |
Apr 03, 2023 | 89.36 | 90.08 | 87.65 | 88.77 | 1,073,865 | -0.25(-0.28%) |
Mar 31, 2023 | 86.61 | 89.11 | 86.46 | 89.01 | 1,267,079 | +2.95(+3.42%) |
Mar 30, 2023 | 86.60 | 87.65 | 85.91 | 86.07 | 1,338,255 | +1.03(+1.21%) |
Mar 29, 2023 | 90.40 | 90.92 | 84.01 | 85.04 | 2,564,554 | -3.17(-3.60%) |
Mar 28, 2023 | 84.76 | 88.97 | 82.27 | 88.22 | 4,804,531 | +14.72(+20.02%) |
Mar 27, 2023 | 73.58 | 74.36 | 72.27 | 73.50 | 2,555,441 | +0.86(+1.18%) |
Mar 24, 2023 | 72.52 | 73.06 | 71.44 | 72.64 | 1,136,684 | -1.10(-1.49%) |
Mar 23, 2023 | 74.23 | 75.41 | 72.73 | 73.74 | 857,172 | +0.32(+0.44%) |
Mar 22, 2023 | 74.13 | 75.61 | 73.39 | 73.42 | 750,122 | -0.85(-1.14%) |
Mar 21, 2023 | 74.66 | 75.28 | 73.69 | 74.27 | 723,819 | +1.88(+2.59%) |
Mar 20, 2023 | 73.24 | 73.83 | 71.15 | 72.39 | 683,005 | -0.20(-0.28%) |
Mar 17, 2023 | 72.05 | 72.87 | 71.35 | 72.59 | 1,536,768 | -0.42(-0.57%) |
Mar 16, 2023 | 70.10 | 73.25 | 69.26 | 73.01 | 1,137,729 | +1.84(+2.58%) |
Mar 15, 2023 | 71.07 | 71.83 | 70.15 | 71.17 | 1,342,100 | -2.61(-3.53%) |
Mar 14, 2023 | 74.87 | 75.20 | 73.15 | 73.78 | 717,570 | +1.22(+1.68%) |
Mar 13, 2023 | 72.51 | 74.06 | 71.50 | 72.56 | 1,204,623 | -2.31(-3.08%) |
Mar 10, 2023 | 76.46 | 76.56 | 73.84 | 74.87 | 772,928 | -1.49(-1.95%) |
Mar 09, 2023 | 78.59 | 79.12 | 76.09 | 76.36 | 1,401,915 | -2.34(-2.97%) |
Mar 08, 2023 | 79.57 | 80.06 | 78.21 | 78.69 | 866,185 | -0.97(-1.22%) |
Mar 07, 2023 | 80.55 | 81.23 | 79.53 | 79.66 | 569,840 | -0.63(-0.79%) |
Mar 06, 2023 | 83.14 | 83.24 | 80.25 | 80.29 | 949,216 | -2.76(-3.33%) |
Mar 03, 2023 | 82.86 | 83.12 | 81.85 | 83.06 | 595,229 | +0.92(+1.12%) |
Mar 02, 2023 | 79.37 | 82.33 | 79.19 | 82.14 | 610,454 | +2.11(+2.63%) |
Mar 01, 2023 | 80.13 | 81.23 | 79.30 | 80.03 | 747,728 | -0.04(-0.05%) |
Feb 28, 2023 | 79.69 | 81.09 | 79.57 | 80.07 | 864,156 | +1.05(+1.33%) |
Feb 27, 2023 | 80.32 | 80.70 | 78.94 | 79.02 | 425,424 | -0.33(-0.41%) |
Feb 24, 2023 | 78.64 | 79.88 | 78.18 | 79.35 | 597,681 | -0.89(-1.11%) |
Feb 23, 2023 | 80.83 | 81.07 | 79.08 | 80.24 | 482,940 | +0.25(+0.31%) |
Feb 22, 2023 | 78.67 | 80.60 | 78.67 | 79.99 | 641,878 | +1.48(+1.88%) |
Feb 21, 2023 | 80.97 | 81.75 | 78.50 | 78.52 | 784,169 | -3.95(-4.79%) |
Feb 17, 2023 | 81.44 | 82.48 | 80.98 | 82.47 | 480,655 | +0.48(+0.58%) |
Feb 16, 2023 | 81.95 | 83.90 | 81.67 | 81.99 | 533,917 | -1.52(-1.82%) |
Feb 15, 2023 | 80.05 | 84.25 | 80.00 | 83.50 | 996,411 | +2.41(+2.97%) |
Feb 14, 2023 | 80.04 | 82.22 | 79.19 | 81.10 | 903,528 | -0.03(-0.04%) |
Feb 13, 2023 | 80.09 | 81.17 | 78.63 | 81.13 | 1,034,924 | +1.10(+1.37%) |
Feb 10, 2023 | 80.05 | 81.01 | 79.40 | 80.03 | 941,163 | -1.03(-1.27%) |
Feb 09, 2023 | 83.83 | 84.90 | 80.48 | 81.06 | 1,699,803 | +0.94(+1.17%) |
Feb 08, 2023 | 84.41 | 85.27 | 78.04 | 80.12 | 2,805,147 | -8.58(-9.67%) |
Feb 07, 2023 | 89.63 | 89.63 | 87.13 | 88.70 | 778,256 | -1.25(-1.39%) |
Feb 06, 2023 | 89.96 | 90.81 | 88.83 | 89.95 | 831,005 | -1.92(-2.09%) |
Feb 03, 2023 | 90.45 | 93.61 | 89.61 | 91.87 | 552,215 | -0.29(-0.31%) |
Feb 02, 2023 | 92.98 | 94.31 | 91.32 | 92.16 | 928,952 | -0.74(-0.79%) |