Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.85 | 90.77 | 89.61 | 90.70 | 291,536 | +0.35(+0.39%) |
Apr 27, 2023 | 88.22 | 90.66 | 87.93 | 90.34 | 388,268 | +2.46(+2.79%) |
Apr 26, 2023 | 87.60 | 88.95 | 87.04 | 87.89 | 271,457 | -0.08(-0.09%) |
Apr 25, 2023 | 89.13 | 89.69 | 87.23 | 87.97 | 257,600 | -1.42(-1.59%) |
Apr 24, 2023 | 88.11 | 89.49 | 87.84 | 89.38 | 223,706 | +0.97(+1.10%) |
Apr 21, 2023 | 87.34 | 88.72 | 86.63 | 88.42 | 315,515 | +0.84(+0.96%) |
Apr 20, 2023 | 84.25 | 87.64 | 84.23 | 87.57 | 270,524 | +2.89(+3.41%) |
Apr 19, 2023 | 86.19 | 86.19 | 84.23 | 84.69 | 312,628 | -1.63(-1.89%) |
Apr 18, 2023 | 86.95 | 87.44 | 85.74 | 86.32 | 263,933 | -0.09(-0.10%) |
Apr 17, 2023 | 86.10 | 86.47 | 84.77 | 86.41 | 220,096 | +0.84(+0.98%) |
Apr 14, 2023 | 85.82 | 87.40 | 85.13 | 85.57 | 306,040 | +0.17(+0.19%) |
Apr 13, 2023 | 85.63 | 86.66 | 85.35 | 85.40 | 189,919 | +0.03(+0.03%) |
Apr 12, 2023 | 86.67 | 87.05 | 85.33 | 85.37 | 202,516 | -1.09(-1.26%) |
Apr 11, 2023 | 85.24 | 86.66 | 85.24 | 86.46 | 268,687 | +1.09(+1.27%) |
Apr 10, 2023 | 84.49 | 86.16 | 84.38 | 85.37 | 314,208 | +0.24(+0.29%) |
Apr 06, 2023 | 85.44 | 85.44 | 84.05 | 85.13 | 236,309 | -0.21(-0.24%) |
Apr 05, 2023 | 85.73 | 86.20 | 85.09 | 85.33 | 174,651 | -0.94(-1.09%) |
Apr 04, 2023 | 87.60 | 87.67 | 85.08 | 86.27 | 288,559 | -1.28(-1.46%) |
Apr 03, 2023 | 86.28 | 87.78 | 85.46 | 87.55 | 404,189 | +1.85(+2.16%) |
Mar 31, 2023 | 84.11 | 85.85 | 84.01 | 85.71 | 473,162 | +2.77(+3.34%) |
Mar 30, 2023 | 83.16 | 83.70 | 82.54 | 82.94 | 216,441 | +0.56(+0.68%) |
Mar 29, 2023 | 83.56 | 83.68 | 81.81 | 82.38 | 470,007 | -0.96(-1.15%) |
Mar 28, 2023 | 82.03 | 83.95 | 82.03 | 83.34 | 245,245 | +1.14(+1.39%) |
Mar 27, 2023 | 82.08 | 83.06 | 82.05 | 82.19 | 370,079 | +0.44(+0.54%) |
Mar 24, 2023 | 81.25 | 82.58 | 80.71 | 81.75 | 322,796 | +0.14(+0.17%) |
Mar 23, 2023 | 82.86 | 83.55 | 79.58 | 81.62 | 356,674 | -0.86(-1.04%) |
Mar 22, 2023 | 81.90 | 83.81 | 81.04 | 82.48 | 508,818 | +0.62(+0.75%) |
Mar 21, 2023 | 82.95 | 83.19 | 81.66 | 81.86 | 292,345 | -0.35(-0.43%) |
Mar 20, 2023 | 79.53 | 82.40 | 79.53 | 82.21 | 605,456 | +2.95(+3.72%) |
Mar 17, 2023 | 78.71 | 79.97 | 78.36 | 79.27 | 629,107 | +0.22(+0.27%) |
Mar 16, 2023 | 77.61 | 80.09 | 76.80 | 79.05 | 363,040 | +0.54(+0.69%) |
Mar 15, 2023 | 76.82 | 78.61 | 76.45 | 78.51 | 340,421 | +0.09(+0.11%) |
Mar 14, 2023 | 78.32 | 79.47 | 77.42 | 78.43 | 344,683 | +2.51(+3.31%) |
Mar 13, 2023 | 77.59 | 78.30 | 75.64 | 75.91 | 601,661 | -2.73(-3.48%) |
Mar 10, 2023 | 80.03 | 81.24 | 78.42 | 78.64 | 307,822 | -1.71(-2.13%) |
Mar 09, 2023 | 83.65 | 83.99 | 80.31 | 80.36 | 412,268 | -3.24(-3.88%) |
Mar 08, 2023 | 84.08 | 84.36 | 82.56 | 83.60 | 291,799 | -0.68(-0.81%) |
Mar 07, 2023 | 85.17 | 86.02 | 83.59 | 84.28 | 365,298 | -0.64(-0.76%) |
Mar 06, 2023 | 84.92 | 84.98 | 83.95 | 84.92 | 341,241 | -0.18(-0.21%) |
Mar 03, 2023 | 85.48 | 85.71 | 83.67 | 85.10 | 433,898 | -0.38(-0.44%) |
Mar 02, 2023 | 83.69 | 86.49 | 82.31 | 85.47 | 687,580 | +2.67(+3.22%) |
Mar 01, 2023 | 80.51 | 84.84 | 78.81 | 82.81 | 1,073,065 | +6.53(+8.56%) |
Feb 28, 2023 | 75.93 | 78.02 | 75.74 | 76.28 | 549,846 | +0.63(+0.84%) |
Feb 27, 2023 | 76.91 | 77.24 | 75.64 | 75.65 | 501,182 | -1.00(-1.31%) |
Feb 24, 2023 | 76.09 | 77.27 | 75.70 | 76.65 | 446,190 | -0.18(-0.24%) |
Feb 23, 2023 | 78.67 | 78.91 | 76.24 | 76.84 | 280,522 | -1.76(-2.24%) |
Feb 22, 2023 | 77.49 | 78.65 | 76.66 | 78.60 | 363,201 | +1.23(+1.58%) |
Feb 21, 2023 | 78.69 | 79.61 | 76.90 | 77.37 | 281,843 | -1.97(-2.48%) |
Feb 17, 2023 | 79.55 | 80.12 | 78.23 | 79.34 | 278,114 | +0.01(+0.01%) |
Feb 16, 2023 | 77.73 | 79.64 | 77.66 | 79.33 | 258,688 | +1.15(+1.47%) |
Feb 15, 2023 | 77.37 | 78.25 | 76.53 | 78.18 | 207,575 | +0.47(+0.60%) |
Feb 14, 2023 | 76.54 | 78.40 | 76.01 | 77.71 | 368,756 | +1.11(+1.45%) |
Feb 13, 2023 | 75.96 | 76.78 | 75.52 | 76.60 | 225,036 | +0.75(+0.99%) |
Feb 10, 2023 | 73.44 | 76.87 | 73.44 | 75.85 | 402,943 | +2.33(+3.16%) |
Feb 09, 2023 | 76.85 | 76.85 | 73.52 | 73.53 | 229,307 | -2.65(-3.47%) |
Feb 08, 2023 | 76.27 | 76.31 | 75.17 | 76.17 | 199,712 | -0.46(-0.60%) |
Feb 07, 2023 | 76.19 | 76.63 | 75.22 | 76.63 | 275,051 | +0.01(+0.01%) |
Feb 06, 2023 | 75.96 | 76.83 | 75.25 | 76.62 | 247,560 | +0.49(+0.64%) |
Feb 03, 2023 | 76.58 | 76.72 | 75.08 | 76.13 | 246,936 | -1.07(-1.39%) |
Feb 02, 2023 | 73.93 | 77.36 | 73.80 | 77.20 | 365,359 | +3.28(+4.44%) |