Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.37 | 81.17 | 80.37 | 81.17 | 209,456 | +0.65(+0.81%) |
Apr 27, 2023 | 79.50 | 80.58 | 79.49 | 80.52 | 287,377 | +1.48(+1.87%) |
Apr 26, 2023 | 79.57 | 79.65 | 78.91 | 79.04 | 278,626 | -0.34(-0.42%) |
Apr 25, 2023 | 80.30 | 80.37 | 79.38 | 79.38 | 215,185 | -1.25(-1.55%) |
Apr 24, 2023 | 80.48 | 80.72 | 80.26 | 80.63 | 175,390 | +0.10(+0.12%) |
Apr 21, 2023 | 80.59 | 80.64 | 80.19 | 80.53 | 390,662 | +0.04(+0.05%) |
Apr 20, 2023 | 80.28 | 80.87 | 80.22 | 80.49 | 255,859 | -0.37(-0.46%) |
Apr 19, 2023 | 80.55 | 81.01 | 80.55 | 80.87 | 253,646 | -0.09(-0.11%) |
Apr 18, 2023 | 81.20 | 81.24 | 80.69 | 80.95 | 467,750 | +0.08(+0.10%) |
Apr 17, 2023 | 80.60 | 80.88 | 80.34 | 80.88 | 221,430 | +0.28(+0.34%) |
Apr 14, 2023 | 80.66 | 81.14 | 80.17 | 80.60 | 193,009 | -0.21(-0.26%) |
Apr 13, 2023 | 80.07 | 80.89 | 79.93 | 80.81 | 254,002 | +0.97(+1.21%) |
Apr 12, 2023 | 80.58 | 80.63 | 79.74 | 79.84 | 291,335 | -0.34(-0.42%) |
Apr 11, 2023 | 80.20 | 80.47 | 80.05 | 80.18 | 217,522 | +0.08(+0.10%) |
Apr 10, 2023 | 79.50 | 80.10 | 79.42 | 80.10 | 246,417 | +0.16(+0.20%) |
Apr 06, 2023 | 79.49 | 80.01 | 79.35 | 79.94 | 221,944 | +0.27(+0.33%) |
Apr 05, 2023 | 79.69 | 79.83 | 79.33 | 79.67 | 199,685 | -0.16(-0.20%) |
Apr 04, 2023 | 80.47 | 80.52 | 79.62 | 79.83 | 295,620 | -0.57(-0.71%) |
Apr 03, 2023 | 79.97 | 80.44 | 79.90 | 80.40 | 278,531 | +0.34(+0.43%) |
Mar 31, 2023 | 79.15 | 80.09 | 79.15 | 80.06 | 420,608 | +1.13(+1.44%) |
Mar 30, 2023 | 78.99 | 79.08 | 78.59 | 78.92 | 237,842 | +0.44(+0.57%) |
Mar 29, 2023 | 78.12 | 78.54 | 78.02 | 78.48 | 401,241 | +1.03(+1.34%) |
Mar 28, 2023 | 77.45 | 77.61 | 77.11 | 77.44 | 1,092,083 | -0.09(-0.11%) |
Mar 27, 2023 | 77.72 | 78.00 | 77.41 | 77.53 | 226,062 | +0.20(+0.26%) |
Mar 24, 2023 | 76.53 | 77.39 | 76.15 | 77.33 | 287,829 | +0.51(+0.66%) |
Mar 23, 2023 | 77.31 | 78.03 | 76.35 | 76.82 | 206,886 | +0.10(+0.13%) |
Mar 22, 2023 | 78.04 | 78.61 | 76.73 | 76.73 | 308,656 | -1.33(-1.70%) |
Mar 21, 2023 | 77.77 | 78.18 | 77.49 | 78.05 | 239,573 | +0.95(+1.24%) |
Mar 20, 2023 | 76.55 | 77.20 | 76.55 | 77.10 | 236,195 | +0.75(+0.98%) |
Mar 17, 2023 | 77.12 | 77.16 | 76.07 | 76.35 | 222,367 | -0.86(-1.12%) |
Mar 16, 2023 | 75.56 | 77.31 | 75.50 | 77.22 | 342,327 | +1.25(+1.64%) |
Mar 15, 2023 | 75.44 | 75.98 | 74.95 | 75.97 | 354,529 | -0.52(-0.68%) |
Mar 14, 2023 | 76.29 | 76.83 | 75.68 | 76.49 | 323,439 | +1.17(+1.55%) |
Mar 13, 2023 | 74.77 | 76.21 | 74.56 | 75.32 | 397,720 | -0.14(-0.18%) |
Mar 10, 2023 | 76.55 | 76.87 | 75.23 | 75.46 | 310,033 | -1.13(-1.47%) |
Mar 09, 2023 | 78.05 | 78.43 | 76.45 | 76.59 | 214,838 | -1.41(-1.81%) |
Mar 08, 2023 | 77.96 | 78.12 | 77.54 | 78.00 | 280,510 | +0.14(+0.18%) |
Mar 07, 2023 | 78.98 | 79.08 | 77.77 | 77.86 | 277,991 | -1.12(-1.42%) |
Mar 06, 2023 | 79.10 | 79.54 | 78.92 | 78.98 | 259,494 | +0.02(+0.02%) |
Mar 03, 2023 | 78.14 | 79.04 | 78.09 | 78.97 | 232,210 | +1.16(+1.49%) |
Mar 02, 2023 | 76.81 | 78.01 | 76.81 | 77.81 | 243,103 | +0.61(+0.79%) |
Mar 01, 2023 | 77.34 | 77.53 | 76.95 | 77.20 | 233,081 | -0.23(-0.29%) |
Feb 28, 2023 | 77.64 | 78.08 | 77.42 | 77.42 | 261,598 | -0.32(-0.42%) |
Feb 27, 2023 | 78.15 | 78.46 | 77.60 | 77.75 | 266,372 | +0.20(+0.25%) |
Feb 24, 2023 | 77.43 | 77.75 | 77.11 | 77.55 | 264,190 | -0.88(-1.13%) |
Feb 23, 2023 | 78.53 | 78.70 | 77.57 | 78.43 | 235,890 | +0.41(+0.53%) |
Feb 22, 2023 | 78.18 | 78.51 | 77.78 | 78.02 | 355,412 | -0.05(-0.06%) |
Feb 21, 2023 | 78.79 | 78.98 | 78.04 | 78.07 | 325,149 | -1.53(-1.92%) |
Feb 17, 2023 | 79.43 | 79.69 | 79.06 | 79.60 | 305,514 | -0.18(-0.22%) |
Feb 16, 2023 | 79.83 | 80.62 | 79.76 | 79.78 | 370,002 | -0.98(-1.22%) |
Feb 15, 2023 | 80.02 | 80.78 | 79.93 | 80.76 | 460,044 | +0.27(+0.34%) |
Feb 14, 2023 | 80.29 | 81.00 | 79.76 | 80.49 | 568,872 | -0.05(-0.06%) |
Feb 13, 2023 | 79.73 | 80.55 | 79.73 | 80.54 | 281,491 | +0.92(+1.16%) |
Feb 10, 2023 | 79.12 | 79.68 | 79.07 | 79.61 | 201,577 | +0.28(+0.35%) |
Feb 09, 2023 | 80.61 | 80.64 | 79.17 | 79.34 | 220,330 | -0.59(-0.74%) |
Feb 08, 2023 | 80.48 | 80.66 | 79.84 | 79.93 | 429,401 | -0.86(-1.07%) |
Feb 07, 2023 | 79.66 | 81.02 | 79.35 | 80.79 | 260,663 | +0.95(+1.19%) |
Feb 06, 2023 | 79.87 | 80.12 | 79.57 | 79.84 | 304,165 | -0.51(-0.64%) |
Feb 03, 2023 | 80.25 | 81.17 | 80.13 | 80.35 | 297,471 | -0.84(-1.04%) |
Feb 02, 2023 | 80.85 | 81.43 | 80.53 | 81.19 | 580,862 | +1.17(+1.46%) |