Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.59 | 79.64 | 78.57 | 79.51 | 150,211 | +1.06(+1.35%) |
Apr 27, 2023 | 77.58 | 78.60 | 77.16 | 78.45 | 68,560 | +1.14(+1.47%) |
Apr 26, 2023 | 77.21 | 77.93 | 77.20 | 77.31 | 51,128 | +0.32(+0.42%) |
Apr 25, 2023 | 78.12 | 78.57 | 76.43 | 76.99 | 487,113 | -3.02(-3.77%) |
Apr 24, 2023 | 79.32 | 80.25 | 79.05 | 80.01 | 403,872 | +1.12(+1.42%) |
Apr 21, 2023 | 79.99 | 79.99 | 78.63 | 78.89 | 339,682 | -1.24(-1.55%) |
Apr 20, 2023 | 81.83 | 81.83 | 79.71 | 80.13 | 267,637 | -2.58(-3.12%) |
Apr 19, 2023 | 82.98 | 83.04 | 82.35 | 82.71 | 393,109 | -0.72(-0.86%) |
Apr 18, 2023 | 83.99 | 84.20 | 83.09 | 83.43 | 339,090 | +0.41(+0.49%) |
Apr 17, 2023 | 82.93 | 83.03 | 82.44 | 83.02 | 130,712 | +0.70(+0.85%) |
Apr 14, 2023 | 82.24 | 83.98 | 81.89 | 82.32 | 135,408 | +0.44(+0.54%) |
Apr 13, 2023 | 80.46 | 82.21 | 80.46 | 81.88 | 215,291 | +1.88(+2.35%) |
Apr 12, 2023 | 80.70 | 81.48 | 79.76 | 80.00 | 226,393 | -0.20(-0.25%) |
Apr 11, 2023 | 79.83 | 80.68 | 79.83 | 80.20 | 205,981 | +1.16(+1.47%) |
Apr 10, 2023 | 78.18 | 79.04 | 77.92 | 79.04 | 449,813 | +0.38(+0.48%) |
Apr 06, 2023 | 78.54 | 78.95 | 77.56 | 78.66 | 587,156 | -0.68(-0.86%) |
Apr 05, 2023 | 79.46 | 79.67 | 78.30 | 79.34 | 863,862 | -0.62(-0.78%) |
Apr 04, 2023 | 80.98 | 80.98 | 79.58 | 79.96 | 486,879 | -2.43(-2.95%) |
Apr 03, 2023 | 82.01 | 83.00 | 81.61 | 82.39 | 132,437 | +0.81(+0.99%) |
Mar 31, 2023 | 81.63 | 82.01 | 81.40 | 81.58 | 62,730 | -0.39(-0.48%) |
Mar 30, 2023 | 81.76 | 82.30 | 81.48 | 81.97 | 138,690 | +0.79(+0.97%) |
Mar 29, 2023 | 80.96 | 81.18 | 80.33 | 81.18 | 574,783 | +1.22(+1.53%) |
Mar 28, 2023 | 79.09 | 80.77 | 79.09 | 79.96 | 536,134 | +4.53(+6.01%) |
Mar 27, 2023 | 75.04 | 75.72 | 74.64 | 75.43 | 364,323 | +0.22(+0.29%) |
Mar 24, 2023 | 74.22 | 75.72 | 73.85 | 75.21 | 943,500 | +0.46(+0.62%) |
Mar 23, 2023 | 75.80 | 76.79 | 74.15 | 74.75 | 190,994 | -1.16(-1.53%) |
Mar 22, 2023 | 76.95 | 77.36 | 75.75 | 75.91 | 223,030 | -1.01(-1.31%) |
Mar 21, 2023 | 76.13 | 77.13 | 75.86 | 76.92 | 239,637 | +1.35(+1.79%) |
Mar 20, 2023 | 75.01 | 75.95 | 74.40 | 75.57 | 105,840 | +0.85(+1.14%) |
Mar 17, 2023 | 75.43 | 75.79 | 74.30 | 74.72 | 211,497 | -0.34(-0.45%) |
Mar 16, 2023 | 73.71 | 75.32 | 73.05 | 75.06 | 95,784 | +1.08(+1.46%) |
Mar 15, 2023 | 75.39 | 75.48 | 73.18 | 73.98 | 127,978 | -3.80(-4.89%) |
Mar 14, 2023 | 78.34 | 78.98 | 77.20 | 77.78 | 77,567 | +0.04(+0.05%) |
Mar 13, 2023 | 77.67 | 78.71 | 76.14 | 77.74 | 179,953 | -1.18(-1.50%) |
Mar 10, 2023 | 80.15 | 80.88 | 78.43 | 78.92 | 181,652 | -2.18(-2.69%) |
Mar 09, 2023 | 83.17 | 83.65 | 81.00 | 81.10 | 86,769 | -1.44(-1.74%) |
Mar 08, 2023 | 82.49 | 83.90 | 82.01 | 82.54 | 117,106 | +0.56(+0.68%) |
Mar 07, 2023 | 84.49 | 84.49 | 81.59 | 81.98 | 73,844 | -3.35(-3.93%) |
Mar 06, 2023 | 86.78 | 87.06 | 85.21 | 85.33 | 44,435 | -2.25(-2.57%) |
Mar 03, 2023 | 85.98 | 87.79 | 85.30 | 87.58 | 70,731 | +2.58(+3.04%) |
Mar 02, 2023 | 84.61 | 85.00 | 83.01 | 85.00 | 88,656 | -2.13(-2.44%) |
Mar 01, 2023 | 86.77 | 87.50 | 86.20 | 87.13 | 114,025 | +2.26(+2.66%) |
Feb 28, 2023 | 84.96 | 85.85 | 84.63 | 84.87 | 78,855 | -0.32(-0.38%) |
Feb 27, 2023 | 84.40 | 85.50 | 84.10 | 85.19 | 77,138 | +0.71(+0.84%) |
Feb 24, 2023 | 84.08 | 84.54 | 83.58 | 84.48 | 55,494 | -0.75(-0.88%) |
Feb 23, 2023 | 85.77 | 88.00 | 84.28 | 85.23 | 130,318 | +1.16(+1.38%) |
Feb 22, 2023 | 84.49 | 85.40 | 83.81 | 84.07 | 118,185 | -1.25(-1.47%) |
Feb 21, 2023 | 86.40 | 87.10 | 85.22 | 85.32 | 43,784 | -0.16(-0.19%) |
Feb 17, 2023 | 87.09 | 87.22 | 85.05 | 85.48 | 58,591 | -2.74(-3.11%) |
Feb 16, 2023 | 88.16 | 89.59 | 87.45 | 88.22 | 58,062 | -1.44(-1.61%) |
Feb 15, 2023 | 87.76 | 89.68 | 87.51 | 89.66 | 64,601 | -0.49(-0.54%) |
Feb 14, 2023 | 89.11 | 90.93 | 88.35 | 90.15 | 43,572 | +0.30(+0.33%) |
Feb 13, 2023 | 88.86 | 90.19 | 88.70 | 89.85 | 62,404 | +0.99(+1.11%) |
Feb 10, 2023 | 89.89 | 90.17 | 88.02 | 88.86 | 48,914 | -1.59(-1.76%) |
Feb 09, 2023 | 92.61 | 92.89 | 90.31 | 90.45 | 44,776 | -1.60(-1.74%) |
Feb 08, 2023 | 93.36 | 94.05 | 91.88 | 92.05 | 40,396 | -0.62(-0.67%) |
Feb 07, 2023 | 91.41 | 93.24 | 91.12 | 92.67 | 97,718 | +1.57(+1.72%) |
Feb 06, 2023 | 92.40 | 92.63 | 90.75 | 91.10 | 53,856 | -2.50(-2.67%) |
Feb 03, 2023 | 95.74 | 96.20 | 93.39 | 93.60 | 181,037 | -3.46(-3.56%) |
Feb 02, 2023 | 98.28 | 98.28 | 95.91 | 97.06 | 92,229 | -0.42(-0.43%) |