Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.94 | 78.64 | 76.85 | 78.27 | 561,423 | +1.33(+1.73%) |
Apr 27, 2023 | 74.76 | 77.41 | 74.58 | 76.94 | 703,164 | +2.65(+3.57%) |
Apr 26, 2023 | 75.64 | 76.86 | 73.78 | 74.28 | 500,086 | -1.74(-2.29%) |
Apr 25, 2023 | 77.25 | 77.30 | 75.65 | 76.03 | 493,624 | -1.83(-2.35%) |
Apr 24, 2023 | 78.60 | 79.49 | 77.42 | 77.86 | 528,532 | -0.76(-0.97%) |
Apr 21, 2023 | 78.11 | 79.16 | 77.42 | 78.62 | 341,793 | +0.45(+0.57%) |
Apr 20, 2023 | 77.90 | 79.49 | 77.53 | 78.18 | 368,630 | -0.63(-0.80%) |
Apr 19, 2023 | 78.57 | 79.39 | 78.13 | 78.81 | 493,475 | -0.02(-0.03%) |
Apr 18, 2023 | 78.83 | 79.17 | 77.87 | 78.83 | 342,409 | -0.09(-0.11%) |
Apr 17, 2023 | 78.81 | 79.59 | 77.61 | 78.92 | 382,289 | +0.10(+0.13%) |
Apr 14, 2023 | 78.03 | 79.66 | 78.03 | 78.82 | 341,894 | +0.95(+1.22%) |
Apr 13, 2023 | 78.70 | 78.70 | 77.17 | 77.87 | 600,812 | -0.40(-0.51%) |
Apr 12, 2023 | 81.22 | 81.54 | 77.81 | 78.27 | 485,176 | -1.84(-2.30%) |
Apr 11, 2023 | 77.46 | 80.66 | 77.46 | 80.11 | 608,244 | +3.15(+4.09%) |
Apr 10, 2023 | 74.93 | 77.01 | 74.93 | 76.96 | 364,320 | +1.96(+2.61%) |
Apr 06, 2023 | 75.57 | 75.77 | 74.56 | 75.00 | 376,915 | -0.40(-0.54%) |
Apr 05, 2023 | 74.95 | 75.47 | 74.26 | 75.40 | 510,655 | -0.35(-0.47%) |
Apr 04, 2023 | 77.84 | 77.84 | 75.07 | 75.76 | 358,779 | -1.52(-1.96%) |
Apr 03, 2023 | 78.11 | 78.70 | 76.58 | 77.27 | 470,943 | -1.15(-1.47%) |
Mar 31, 2023 | 77.89 | 79.06 | 77.66 | 78.43 | 419,350 | +1.04(+1.35%) |
Mar 30, 2023 | 77.59 | 78.67 | 77.06 | 77.38 | 376,782 | +0.70(+0.91%) |
Mar 29, 2023 | 77.60 | 77.60 | 76.13 | 76.68 | 468,435 | +0.14(+0.18%) |
Mar 28, 2023 | 75.49 | 76.74 | 74.97 | 76.54 | 618,849 | +1.14(+1.52%) |
Mar 27, 2023 | 75.99 | 76.47 | 74.60 | 75.40 | 529,341 | +0.55(+0.74%) |
Mar 24, 2023 | 75.22 | 75.81 | 74.20 | 74.85 | 961,959 | -1.02(-1.35%) |
Mar 23, 2023 | 76.66 | 77.43 | 74.97 | 75.88 | 684,008 | -0.44(-0.58%) |
Mar 22, 2023 | 79.42 | 79.77 | 76.25 | 76.32 | 1,057,395 | -2.21(-2.81%) |
Mar 21, 2023 | 78.65 | 80.32 | 77.89 | 78.52 | 694,626 | +1.44(+1.87%) |
Mar 20, 2023 | 77.35 | 78.91 | 75.83 | 77.09 | 1,103,937 | +0.10(+0.13%) |
Mar 17, 2023 | 78.42 | 79.40 | 76.49 | 76.99 | 1,797,173 | -2.41(-3.04%) |
Mar 16, 2023 | 77.54 | 80.75 | 77.31 | 79.40 | 1,060,537 | +0.87(+1.10%) |
Mar 15, 2023 | 76.32 | 78.93 | 75.93 | 78.53 | 1,301,401 | -0.22(-0.28%) |
Mar 14, 2023 | 81.02 | 82.80 | 77.61 | 78.75 | 1,136,180 | -0.62(-0.78%) |
Mar 13, 2023 | 79.66 | 81.19 | 77.24 | 79.37 | 990,950 | -2.61(-3.18%) |
Mar 10, 2023 | 85.16 | 85.47 | 81.41 | 81.98 | 1,272,975 | -3.00(-3.53%) |
Mar 09, 2023 | 86.66 | 87.36 | 84.83 | 84.98 | 682,355 | -2.11(-2.42%) |
Mar 08, 2023 | 88.03 | 88.78 | 84.71 | 87.09 | 862,340 | -0.61(-0.70%) |
Mar 07, 2023 | 86.40 | 88.54 | 84.48 | 87.70 | 2,102,051 | -3.47(-3.80%) |
Mar 06, 2023 | 90.81 | 91.77 | 90.17 | 91.17 | 1,068,155 | +0.52(+0.58%) |
Mar 03, 2023 | 92.26 | 92.73 | 90.54 | 90.65 | 493,835 | -0.47(-0.52%) |
Mar 02, 2023 | 88.86 | 91.19 | 88.69 | 91.12 | 486,128 | +0.88(+0.97%) |
Mar 01, 2023 | 89.43 | 91.14 | 89.12 | 90.24 | 530,876 | +0.64(+0.71%) |
Feb 28, 2023 | 90.73 | 91.43 | 89.60 | 89.60 | 740,305 | -0.75(-0.83%) |
Feb 27, 2023 | 91.65 | 92.74 | 90.14 | 90.35 | 484,898 | -0.35(-0.39%) |
Feb 24, 2023 | 89.66 | 90.78 | 88.28 | 90.71 | 477,405 | -0.50(-0.55%) |
Feb 23, 2023 | 91.58 | 92.09 | 89.46 | 91.21 | 391,867 | +0.24(+0.26%) |
Feb 22, 2023 | 88.01 | 92.34 | 88.01 | 90.97 | 656,528 | +2.01(+2.26%) |
Feb 21, 2023 | 92.19 | 93.11 | 88.85 | 88.96 | 667,082 | -4.70(-5.02%) |
Feb 17, 2023 | 94.57 | 94.68 | 92.16 | 93.66 | 476,133 | -1.34(-1.41%) |
Feb 16, 2023 | 91.92 | 96.01 | 91.76 | 95.00 | 479,660 | +1.45(+1.55%) |
Feb 15, 2023 | 90.89 | 93.83 | 90.53 | 93.55 | 534,396 | +0.03(+0.03%) |
Feb 14, 2023 | 94.04 | 94.04 | 91.10 | 93.52 | 595,722 | -1.65(-1.74%) |
Feb 13, 2023 | 91.44 | 95.52 | 90.04 | 95.18 | 492,817 | +4.29(+4.72%) |
Feb 10, 2023 | 90.78 | 92.03 | 90.28 | 90.88 | 496,975 | -0.86(-0.93%) |
Feb 09, 2023 | 95.05 | 95.73 | 90.88 | 91.74 | 481,883 | -2.28(-2.43%) |
Feb 08, 2023 | 96.84 | 97.19 | 93.42 | 94.02 | 482,294 | -3.24(-3.33%) |
Feb 07, 2023 | 96.61 | 97.95 | 95.76 | 97.26 | 525,426 | +0.02(+0.02%) |
Feb 06, 2023 | 100.08 | 100.25 | 96.32 | 97.24 | 652,415 | -3.58(-3.56%) |
Feb 03, 2023 | 99.80 | 102.93 | 98.98 | 100.83 | 468,334 | -0.47(-0.47%) |
Feb 02, 2023 | 98.35 | 103.75 | 98.18 | 101.30 | 1,048,801 | +3.88(+3.98%) |