Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.99 | 87.39 | 86.99 | 87.39 | 1,753 | +1.23(+1.42%) |
Apr 27, 2023 | 85.03 | 86.16 | 85.03 | 86.16 | 1,590 | +1.14(+1.34%) |
Apr 26, 2023 | 85.08 | 85.60 | 84.69 | 85.03 | 2,784 | -0.41(-0.47%) |
Apr 25, 2023 | 86.92 | 87.13 | 85.35 | 85.43 | 2,079 | -2.42(-2.76%) |
Apr 24, 2023 | 87.31 | 87.85 | 86.92 | 87.85 | 3,936 | +1.03(+1.18%) |
Apr 21, 2023 | 86.79 | 86.82 | 86.79 | 86.82 | 1,118 | +0.00(+0.00%) |
Apr 20, 2023 | 86.72 | 87.76 | 86.52 | 86.82 | 4,839 | -0.16(-0.18%) |
Apr 19, 2023 | 87.09 | 87.09 | 86.98 | 86.98 | 978 | -0.07(-0.08%) |
Apr 18, 2023 | 86.82 | 87.05 | 86.82 | 87.05 | 497 | +0.89(+1.04%) |
Apr 17, 2023 | 85.75 | 86.16 | 85.75 | 86.16 | 2,394 | -0.06(-0.07%) |
Apr 14, 2023 | 86.65 | 86.65 | 86.22 | 86.22 | 1,103 | +0.02(+0.02%) |
Apr 13, 2023 | 86.12 | 86.38 | 86.12 | 86.20 | 694 | +0.45(+0.53%) |
Apr 12, 2023 | 86.51 | 86.60 | 85.75 | 85.75 | 587 | -1.40(-1.61%) |
Apr 11, 2023 | 85.69 | 87.15 | 85.69 | 87.15 | 5,676 | +1.67(+1.95%) |
Apr 10, 2023 | 83.41 | 85.48 | 83.41 | 85.48 | 582 | +1.63(+1.94%) |
Apr 06, 2023 | 84.46 | 84.46 | 83.52 | 83.85 | 1,096 | -0.79(-0.94%) |
Apr 05, 2023 | 84.47 | 84.64 | 84.47 | 84.64 | 626 | -1.18(-1.38%) |
Apr 04, 2023 | 87.86 | 87.86 | 85.50 | 85.83 | 44,764 | -1.85(-2.11%) |
Apr 03, 2023 | 87.26 | 87.67 | 86.97 | 87.67 | 2,164 | +0.14(+0.16%) |
Mar 31, 2023 | 86.67 | 87.53 | 86.67 | 87.53 | 1,967 | +2.15(+2.51%) |
Mar 30, 2023 | 85.83 | 85.83 | 85.38 | 85.38 | 763 | +0.30(+0.35%) |
Mar 29, 2023 | 85.82 | 85.82 | 84.61 | 85.09 | 620 | +0.28(+0.33%) |
Mar 28, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 128 | +0.46(+0.55%) |
Mar 27, 2023 | 83.96 | 84.41 | 83.91 | 84.34 | 641 | +0.29(+0.35%) |
Mar 24, 2023 | 82.90 | 84.05 | 82.90 | 84.05 | 1,180 | +0.32(+0.39%) |
Mar 23, 2023 | 84.80 | 84.80 | 83.73 | 83.73 | 2,748 | -0.59(-0.69%) |
Mar 22, 2023 | 85.86 | 85.86 | 84.31 | 84.31 | 343 | -1.55(-1.81%) |
Mar 21, 2023 | 85.87 | 85.87 | 85.87 | 85.87 | 274 | +1.26(+1.49%) |
Mar 20, 2023 | 84.25 | 85.20 | 84.25 | 84.60 | 1,843 | +0.70(+0.84%) |
Mar 17, 2023 | 84.03 | 84.06 | 83.90 | 83.90 | 498 | -1.98(-2.31%) |
Mar 16, 2023 | 85.30 | 85.88 | 85.30 | 85.88 | 826 | +1.83(+2.17%) |
Mar 15, 2023 | 82.76 | 84.20 | 82.76 | 84.06 | 1,996 | -0.66(-0.78%) |
Mar 14, 2023 | 85.44 | 85.89 | 84.54 | 84.72 | 2,960 | +1.06(+1.27%) |
Mar 13, 2023 | 84.24 | 84.27 | 83.65 | 83.65 | 650 | -2.12(-2.47%) |
Mar 10, 2023 | 86.64 | 86.64 | 85.62 | 85.77 | 1,769 | -2.35(-2.66%) |
Mar 09, 2023 | 89.14 | 89.14 | 88.12 | 88.12 | 1,465 | -1.49(-1.67%) |
Mar 08, 2023 | 89.12 | 89.61 | 89.12 | 89.61 | 316 | +0.32(+0.36%) |
Mar 07, 2023 | 89.38 | 89.38 | 89.28 | 89.29 | 1,050 | +0.00(+0.00%) |
Mar 06, 2023 | 90.58 | 90.58 | 88.99 | 89.29 | 42,161 | -2.02(-2.21%) |
Mar 03, 2023 | 91.44 | 91.44 | 91.31 | 91.31 | 509 | +1.10(+1.22%) |
Mar 02, 2023 | 89.12 | 90.41 | 89.12 | 90.21 | 373 | +0.55(+0.61%) |
Mar 01, 2023 | 89.72 | 90.20 | 89.07 | 89.66 | 7,214 | -0.55(-0.61%) |
Feb 28, 2023 | 90.63 | 91.07 | 90.21 | 90.21 | 2,470 | +0.23(+0.26%) |
Feb 27, 2023 | 90.13 | 90.13 | 89.98 | 89.98 | 291 | -0.02(-0.02%) |
Feb 24, 2023 | 89.49 | 89.99 | 89.49 | 89.99 | 850 | -1.05(-1.15%) |
Feb 23, 2023 | 90.04 | 91.04 | 90.01 | 91.04 | 358 | +0.41(+0.45%) |
Feb 22, 2023 | 90.67 | 90.67 | 90.63 | 90.63 | 237 | +0.90(+1.00%) |
Feb 21, 2023 | 92.12 | 92.12 | 89.73 | 89.73 | 1,324 | -3.52(-3.78%) |
Feb 17, 2023 | 92.91 | 93.32 | 92.91 | 93.25 | 1,767 | -0.15(-0.16%) |
Feb 16, 2023 | 94.33 | 94.34 | 93.41 | 93.41 | 530 | -0.36(-0.38%) |
Feb 15, 2023 | 93.77 | 93.77 | 93.77 | 93.77 | 238 | +0.82(+0.88%) |
Feb 14, 2023 | 93.07 | 93.07 | 92.01 | 92.95 | 5,033 | +0.10(+0.11%) |
Feb 13, 2023 | 92.50 | 92.84 | 92.50 | 92.84 | 618 | +1.99(+2.19%) |
Feb 10, 2023 | 90.59 | 90.86 | 90.59 | 90.86 | 1,047 | -0.54(-0.59%) |
Feb 09, 2023 | 91.76 | 91.76 | 91.39 | 91.39 | 523 | -0.50(-0.54%) |
Feb 08, 2023 | 91.90 | 91.90 | 91.85 | 91.89 | 1,275 | -2.04(-2.17%) |
Feb 07, 2023 | 92.70 | 93.96 | 92.70 | 93.94 | 1,721 | +0.40(+0.43%) |
Feb 06, 2023 | 93.79 | 93.79 | 93.53 | 93.53 | 972 | -1.86(-1.94%) |
Feb 03, 2023 | 95.02 | 96.44 | 95.02 | 95.39 | 1,186 | -0.81(-0.84%) |
Feb 02, 2023 | 94.46 | 96.20 | 94.46 | 96.20 | 7,039 | +2.77(+2.96%) |