Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.80 | 86.71 | 83.63 | 86.51 | 330,187 | +2.18(+2.59%) |
Apr 27, 2023 | 82.59 | 84.35 | 82.46 | 84.32 | 236,200 | +1.94(+2.36%) |
Apr 26, 2023 | 84.25 | 84.25 | 82.32 | 82.38 | 231,243 | -1.79(-2.13%) |
Apr 25, 2023 | 84.23 | 84.74 | 83.44 | 84.17 | 231,174 | -0.73(-0.86%) |
Apr 24, 2023 | 85.03 | 85.38 | 84.31 | 84.90 | 222,121 | +0.17(+0.20%) |
Apr 21, 2023 | 85.92 | 86.28 | 84.46 | 84.73 | 184,376 | -1.18(-1.37%) |
Apr 20, 2023 | 87.16 | 87.23 | 85.41 | 85.90 | 275,637 | -1.76(-2.01%) |
Apr 19, 2023 | 87.46 | 88.15 | 86.42 | 87.67 | 287,526 | -0.23(-0.26%) |
Apr 18, 2023 | 88.28 | 89.11 | 87.44 | 87.90 | 288,834 | +0.11(+0.12%) |
Apr 17, 2023 | 88.22 | 89.37 | 87.37 | 87.79 | 226,467 | +0.16(+0.19%) |
Apr 14, 2023 | 85.42 | 88.33 | 85.42 | 87.63 | 570,665 | +2.83(+3.34%) |
Apr 13, 2023 | 84.29 | 85.84 | 82.72 | 84.79 | 322,932 | +2.02(+2.44%) |
Apr 12, 2023 | 84.04 | 84.25 | 82.05 | 82.77 | 376,079 | -1.14(-1.36%) |
Apr 11, 2023 | 83.42 | 84.53 | 82.87 | 83.91 | 280,865 | +0.69(+0.83%) |
Apr 10, 2023 | 84.09 | 84.52 | 82.88 | 83.22 | 422,082 | -1.01(-1.19%) |
Apr 06, 2023 | 84.39 | 84.61 | 83.45 | 84.23 | 325,852 | +0.15(+0.18%) |
Apr 05, 2023 | 84.82 | 84.82 | 82.58 | 84.07 | 345,411 | -0.37(-0.44%) |
Apr 04, 2023 | 85.31 | 85.63 | 84.01 | 84.45 | 206,443 | -0.32(-0.37%) |
Apr 03, 2023 | 86.96 | 87.39 | 84.60 | 84.76 | 298,771 | -2.88(-3.28%) |
Mar 31, 2023 | 88.32 | 88.82 | 86.35 | 87.64 | 375,014 | -0.08(-0.09%) |
Mar 30, 2023 | 87.13 | 88.14 | 86.27 | 87.72 | 334,899 | +1.71(+1.99%) |
Mar 29, 2023 | 86.43 | 86.58 | 84.67 | 86.01 | 285,660 | +0.09(+0.11%) |
Mar 28, 2023 | 84.18 | 86.16 | 84.18 | 85.91 | 220,788 | +1.73(+2.05%) |
Mar 27, 2023 | 84.24 | 84.93 | 83.28 | 84.19 | 387,460 | +1.15(+1.38%) |
Mar 24, 2023 | 82.03 | 83.67 | 80.90 | 83.04 | 562,865 | -0.59(-0.70%) |
Mar 23, 2023 | 84.07 | 85.73 | 82.88 | 83.63 | 601,134 | -0.09(-0.10%) |
Mar 22, 2023 | 84.92 | 85.64 | 83.48 | 83.71 | 531,563 | -1.18(-1.39%) |
Mar 21, 2023 | 84.01 | 85.34 | 83.98 | 84.89 | 215,726 | +2.37(+2.88%) |
Mar 20, 2023 | 82.59 | 83.57 | 81.73 | 82.52 | 414,054 | +1.01(+1.23%) |
Mar 17, 2023 | 82.94 | 83.01 | 81.49 | 81.51 | 324,831 | -2.15(-2.57%) |
Mar 16, 2023 | 80.20 | 83.91 | 80.20 | 83.66 | 323,898 | +2.70(+3.34%) |
Mar 15, 2023 | 84.11 | 84.89 | 79.03 | 80.96 | 842,133 | -5.47(-6.32%) |
Mar 14, 2023 | 86.11 | 87.87 | 84.78 | 86.43 | 596,210 | +1.26(+1.48%) |
Mar 13, 2023 | 86.57 | 87.19 | 85.15 | 85.16 | 347,547 | -3.36(-3.80%) |
Mar 10, 2023 | 89.62 | 89.88 | 87.23 | 88.52 | 488,518 | -0.82(-0.91%) |
Mar 09, 2023 | 91.90 | 93.11 | 89.28 | 89.34 | 345,696 | -2.57(-2.80%) |
Mar 08, 2023 | 91.17 | 92.05 | 90.68 | 91.91 | 265,269 | +1.26(+1.39%) |
Mar 07, 2023 | 90.34 | 92.28 | 89.98 | 90.65 | 598,996 | +0.70(+0.78%) |
Mar 06, 2023 | 90.40 | 91.64 | 89.89 | 89.95 | 431,675 | -0.12(-0.14%) |
Mar 03, 2023 | 90.15 | 90.91 | 89.26 | 90.07 | 374,470 | +0.68(+0.76%) |
Mar 02, 2023 | 87.91 | 89.73 | 87.38 | 89.39 | 932,192 | +0.65(+0.74%) |
Mar 01, 2023 | 87.71 | 89.10 | 87.67 | 88.73 | 604,269 | +1.09(+1.25%) |
Feb 28, 2023 | 86.25 | 88.69 | 85.83 | 87.64 | 317,409 | +1.22(+1.42%) |
Feb 27, 2023 | 87.03 | 87.56 | 85.91 | 86.42 | 361,356 | +0.16(+0.19%) |
Feb 24, 2023 | 84.87 | 86.33 | 84.83 | 86.25 | 286,993 | +0.62(+0.72%) |
Feb 23, 2023 | 86.41 | 86.84 | 84.40 | 85.64 | 492,211 | -0.04(-0.04%) |
Feb 22, 2023 | 86.55 | 87.55 | 85.47 | 85.68 | 358,278 | -1.40(-1.61%) |
Feb 21, 2023 | 87.55 | 88.21 | 85.69 | 87.08 | 360,997 | -1.27(-1.44%) |
Feb 17, 2023 | 89.58 | 89.73 | 87.75 | 88.35 | 491,212 | +0.19(+0.22%) |
Feb 16, 2023 | 92.04 | 92.04 | 87.01 | 88.16 | 656,347 | -2.94(-3.23%) |
Feb 15, 2023 | 89.65 | 91.33 | 89.28 | 91.10 | 449,498 | +0.53(+0.59%) |
Feb 14, 2023 | 87.20 | 91.51 | 86.39 | 90.57 | 676,576 | +2.86(+3.26%) |
Feb 13, 2023 | 87.07 | 89.01 | 86.24 | 87.72 | 378,787 | +0.78(+0.90%) |
Feb 10, 2023 | 86.10 | 87.21 | 84.57 | 86.94 | 393,799 | +0.20(+0.23%) |
Feb 09, 2023 | 88.79 | 89.11 | 86.59 | 86.74 | 277,470 | -1.83(-2.07%) |
Feb 08, 2023 | 88.48 | 88.91 | 87.21 | 88.57 | 382,727 | +0.34(+0.39%) |
Feb 07, 2023 | 87.23 | 88.85 | 86.28 | 88.23 | 344,749 | +0.77(+0.88%) |
Feb 06, 2023 | 84.46 | 87.46 | 83.81 | 87.46 | 555,683 | +3.11(+3.69%) |
Feb 03, 2023 | 86.98 | 87.32 | 83.25 | 84.35 | 957,352 | -3.83(-4.35%) |
Feb 02, 2023 | 86.93 | 89.59 | 86.68 | 88.18 | 848,258 | +1.17(+1.34%) |