Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.58 | 88.07 | 86.45 | 86.93 | 893,655 | -0.73(-0.84%) |
Apr 27, 2023 | 86.84 | 87.89 | 86.46 | 87.67 | 867,121 | +0.71(+0.82%) |
Apr 26, 2023 | 87.97 | 88.72 | 86.74 | 86.95 | 814,243 | -1.73(-1.95%) |
Apr 25, 2023 | 88.68 | 89.09 | 88.48 | 88.68 | 563,735 | +0.04(+0.04%) |
Apr 24, 2023 | 88.03 | 88.77 | 87.26 | 88.64 | 1,027,794 | +0.74(+0.84%) |
Apr 21, 2023 | 88.17 | 88.42 | 87.20 | 87.90 | 795,281 | +0.45(+0.51%) |
Apr 20, 2023 | 87.40 | 87.49 | 86.71 | 87.45 | 720,923 | +0.21(+0.24%) |
Apr 19, 2023 | 86.55 | 87.38 | 86.51 | 87.25 | 809,362 | +0.98(+1.13%) |
Apr 18, 2023 | 87.27 | 87.69 | 86.22 | 86.27 | 1,219,223 | -1.42(-1.62%) |
Apr 17, 2023 | 87.73 | 88.32 | 86.72 | 87.69 | 1,254,383 | +0.27(+0.31%) |
Apr 14, 2023 | 87.20 | 87.68 | 86.93 | 87.41 | 1,449,402 | -0.63(-0.71%) |
Apr 13, 2023 | 87.41 | 88.33 | 86.35 | 88.04 | 962,673 | +0.13(+0.14%) |
Apr 12, 2023 | 88.33 | 88.42 | 87.50 | 87.91 | 1,668,118 | -0.20(-0.22%) |
Apr 11, 2023 | 88.12 | 88.28 | 87.53 | 88.11 | 1,493,434 | +0.16(+0.18%) |
Apr 10, 2023 | 87.29 | 88.01 | 86.86 | 87.95 | 1,629,592 | -0.06(-0.07%) |
Apr 06, 2023 | 87.79 | 88.17 | 86.81 | 88.01 | 1,579,940 | +0.78(+0.90%) |
Apr 05, 2023 | 84.99 | 87.26 | 84.82 | 87.23 | 1,628,476 | +2.79(+3.31%) |
Apr 04, 2023 | 84.40 | 84.68 | 84.01 | 84.43 | 1,062,443 | +0.24(+0.29%) |
Apr 03, 2023 | 83.94 | 84.95 | 83.44 | 84.19 | 1,402,795 | -0.22(-0.27%) |
Mar 31, 2023 | 84.75 | 84.99 | 83.81 | 84.41 | 1,281,023 | -0.06(-0.07%) |
Mar 30, 2023 | 84.22 | 84.87 | 83.83 | 84.47 | 1,551,302 | +0.43(+0.51%) |
Mar 29, 2023 | 83.21 | 84.15 | 83.21 | 84.04 | 1,308,336 | +1.41(+1.70%) |
Mar 28, 2023 | 81.83 | 83.27 | 81.83 | 82.63 | 891,911 | +0.57(+0.69%) |
Mar 27, 2023 | 82.58 | 83.00 | 81.84 | 82.07 | 963,133 | -0.05(-0.06%) |
Mar 24, 2023 | 78.92 | 82.16 | 78.83 | 82.12 | 1,186,647 | +3.35(+4.26%) |
Mar 23, 2023 | 80.03 | 80.67 | 78.69 | 78.76 | 1,365,683 | -1.17(-1.47%) |
Mar 22, 2023 | 81.41 | 81.83 | 79.92 | 79.94 | 1,702,745 | -1.89(-2.30%) |
Mar 21, 2023 | 83.84 | 83.89 | 80.16 | 81.82 | 1,679,038 | -2.18(-2.59%) |
Mar 20, 2023 | 83.40 | 84.33 | 83.40 | 84.00 | 1,046,191 | +0.93(+1.12%) |
Mar 17, 2023 | 83.81 | 84.03 | 82.60 | 83.07 | 2,243,431 | -1.01(-1.20%) |
Mar 16, 2023 | 82.89 | 84.30 | 82.75 | 84.08 | 1,532,980 | +0.79(+0.95%) |
Mar 15, 2023 | 81.63 | 83.92 | 81.15 | 83.29 | 1,475,542 | +1.50(+1.83%) |
Mar 14, 2023 | 81.38 | 82.59 | 81.03 | 81.79 | 1,224,771 | +1.01(+1.25%) |
Mar 13, 2023 | 78.72 | 82.40 | 78.59 | 80.79 | 2,386,375 | +2.19(+2.79%) |
Mar 10, 2023 | 80.41 | 80.56 | 78.19 | 78.60 | 898,078 | -1.56(-1.95%) |
Mar 09, 2023 | 80.99 | 81.71 | 79.80 | 80.16 | 915,298 | -0.48(-0.59%) |
Mar 08, 2023 | 80.01 | 80.68 | 79.64 | 80.63 | 871,074 | +0.69(+0.86%) |
Mar 07, 2023 | 81.53 | 81.72 | 79.57 | 79.94 | 985,429 | -1.37(-1.68%) |
Mar 06, 2023 | 81.24 | 81.88 | 80.90 | 81.31 | 797,226 | +0.12(+0.14%) |
Mar 03, 2023 | 80.21 | 81.22 | 79.18 | 81.19 | 1,591,248 | +1.32(+1.65%) |
Mar 02, 2023 | 78.73 | 80.04 | 78.25 | 79.88 | 1,300,497 | +1.29(+1.64%) |
Mar 01, 2023 | 79.66 | 79.77 | 78.00 | 78.59 | 1,899,170 | -1.62(-2.02%) |
Feb 28, 2023 | 80.95 | 81.61 | 80.18 | 80.21 | 1,711,610 | -1.15(-1.42%) |
Feb 27, 2023 | 82.10 | 82.89 | 81.20 | 81.36 | 987,140 | -0.46(-0.56%) |
Feb 24, 2023 | 81.56 | 82.11 | 80.84 | 81.81 | 1,533,927 | -0.57(-0.69%) |
Feb 23, 2023 | 83.37 | 83.37 | 81.90 | 82.39 | 1,319,379 | -0.52(-0.63%) |
Feb 22, 2023 | 83.59 | 84.22 | 82.70 | 82.91 | 1,170,307 | -0.52(-0.63%) |
Feb 21, 2023 | 84.12 | 84.37 | 83.24 | 83.43 | 1,125,506 | -1.18(-1.40%) |
Feb 17, 2023 | 83.50 | 84.92 | 83.04 | 84.62 | 1,323,498 | +1.38(+1.65%) |
Feb 16, 2023 | 82.68 | 83.90 | 82.13 | 83.24 | 1,904,316 | +0.01(+0.01%) |
Feb 15, 2023 | 82.23 | 83.36 | 82.04 | 83.23 | 1,127,626 | +0.61(+0.74%) |
Feb 14, 2023 | 83.01 | 83.46 | 82.17 | 82.62 | 910,106 | -0.62(-0.75%) |
Feb 13, 2023 | 82.91 | 83.39 | 82.74 | 83.24 | 920,445 | +0.33(+0.40%) |
Feb 10, 2023 | 81.48 | 83.03 | 81.18 | 82.91 | 1,198,324 | +1.73(+2.13%) |
Feb 09, 2023 | 82.01 | 82.78 | 81.14 | 81.18 | 1,143,657 | -0.97(-1.18%) |
Feb 08, 2023 | 83.01 | 83.01 | 81.74 | 82.15 | 1,509,516 | -1.23(-1.48%) |
Feb 07, 2023 | 82.83 | 83.57 | 82.51 | 83.39 | 2,068,491 | +0.09(+0.10%) |
Feb 06, 2023 | 82.58 | 83.65 | 82.45 | 83.30 | 1,921,477 | +0.58(+0.70%) |
Feb 03, 2023 | 83.65 | 83.87 | 81.87 | 82.72 | 2,372,999 | -1.39(-1.65%) |
Feb 02, 2023 | 84.83 | 85.65 | 83.89 | 84.10 | 2,368,171 | -0.54(-0.64%) |