Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.98 | 87.26 | 85.79 | 86.50 | 823,388 | +0.58(+0.68%) |
Apr 27, 2023 | 83.34 | 86.35 | 83.34 | 85.92 | 1,512,569 | +2.57(+3.09%) |
Apr 26, 2023 | 83.66 | 84.31 | 83.15 | 83.34 | 877,936 | +1.29(+1.57%) |
Apr 25, 2023 | 85.27 | 85.30 | 81.28 | 82.05 | 2,251,753 | -5.56(-6.35%) |
Apr 24, 2023 | 88.58 | 89.04 | 87.54 | 87.61 | 1,089,480 | +0.08(+0.09%) |
Apr 21, 2023 | 87.56 | 88.43 | 87.26 | 87.54 | 892,543 | -1.09(-1.23%) |
Apr 20, 2023 | 88.60 | 89.92 | 88.07 | 88.62 | 591,416 | +0.13(+0.14%) |
Apr 19, 2023 | 87.43 | 89.82 | 87.02 | 88.50 | 1,808,706 | -1.32(-1.47%) |
Apr 18, 2023 | 91.33 | 91.54 | 89.53 | 89.82 | 1,539,204 | -1.89(-2.06%) |
Apr 17, 2023 | 89.78 | 92.19 | 89.58 | 91.71 | 1,745,132 | +3.94(+4.49%) |
Apr 14, 2023 | 89.28 | 89.66 | 87.35 | 87.77 | 1,790,784 | +0.37(+0.42%) |
Apr 13, 2023 | 87.15 | 87.88 | 86.94 | 87.40 | 1,829,014 | +1.96(+2.29%) |
Apr 12, 2023 | 86.31 | 87.05 | 85.12 | 85.44 | 1,286,675 | -0.93(-1.08%) |
Apr 11, 2023 | 87.16 | 87.41 | 86.28 | 86.37 | 729,773 | -0.02(-0.02%) |
Apr 10, 2023 | 86.16 | 86.93 | 85.89 | 86.39 | 742,132 | -0.72(-0.82%) |
Apr 06, 2023 | 86.57 | 87.40 | 86.10 | 87.11 | 836,336 | +1.10(+1.27%) |
Apr 05, 2023 | 87.63 | 87.87 | 85.65 | 86.01 | 915,140 | -1.61(-1.84%) |
Apr 04, 2023 | 86.86 | 88.20 | 86.86 | 87.62 | 1,306,567 | +0.51(+0.59%) |
Apr 03, 2023 | 85.83 | 87.43 | 85.83 | 87.11 | 1,436,228 | +1.28(+1.49%) |
Mar 31, 2023 | 85.48 | 86.85 | 85.48 | 85.83 | 940,846 | -0.15(-0.17%) |
Mar 30, 2023 | 85.05 | 86.47 | 85.03 | 85.97 | 1,140,859 | +0.20(+0.24%) |
Mar 29, 2023 | 86.13 | 86.27 | 84.84 | 85.77 | 1,768,814 | -2.24(-2.55%) |
Mar 28, 2023 | 87.34 | 88.50 | 86.80 | 88.01 | 1,314,070 | +2.27(+2.65%) |
Mar 27, 2023 | 85.09 | 85.89 | 84.83 | 85.74 | 874,018 | -1.02(-1.17%) |
Mar 24, 2023 | 86.41 | 87.79 | 86.22 | 86.76 | 716,969 | -0.68(-0.78%) |
Mar 23, 2023 | 86.28 | 88.21 | 85.87 | 87.44 | 1,609,177 | +4.78(+5.79%) |
Mar 22, 2023 | 83.49 | 84.11 | 82.39 | 82.66 | 849,347 | -0.88(-1.06%) |
Mar 21, 2023 | 83.05 | 83.68 | 82.55 | 83.54 | 703,672 | +0.20(+0.24%) |
Mar 20, 2023 | 82.11 | 84.02 | 81.98 | 83.33 | 1,017,730 | +0.00(+0.00%) |
Mar 17, 2023 | 84.33 | 84.88 | 82.65 | 83.33 | 1,230,117 | +0.36(+0.44%) |
Mar 16, 2023 | 80.42 | 83.01 | 80.42 | 82.97 | 996,619 | +1.62(+1.99%) |
Mar 15, 2023 | 81.27 | 82.34 | 80.06 | 81.35 | 1,258,639 | -1.44(-1.73%) |
Mar 14, 2023 | 80.49 | 82.81 | 80.37 | 82.79 | 832,187 | +1.49(+1.84%) |
Mar 13, 2023 | 80.10 | 82.41 | 80.10 | 81.30 | 934,287 | +0.91(+1.13%) |
Mar 10, 2023 | 78.98 | 81.12 | 78.98 | 80.38 | 1,057,534 | +1.38(+1.74%) |
Mar 09, 2023 | 78.95 | 80.76 | 78.79 | 79.01 | 1,701,826 | -1.60(-1.99%) |
Mar 08, 2023 | 79.67 | 81.09 | 79.66 | 80.61 | 983,946 | -0.46(-0.56%) |
Mar 07, 2023 | 82.77 | 82.81 | 80.51 | 81.06 | 2,023,504 | -2.57(-3.08%) |
Mar 06, 2023 | 83.42 | 84.43 | 82.78 | 83.64 | 1,046,256 | +0.54(+0.65%) |
Mar 03, 2023 | 83.32 | 85.01 | 82.98 | 83.10 | 1,428,362 | +0.30(+0.36%) |
Mar 02, 2023 | 80.44 | 83.74 | 80.12 | 82.80 | 2,929,404 | +3.94(+4.99%) |
Mar 01, 2023 | 80.44 | 80.63 | 78.62 | 78.86 | 3,866,990 | +3.75(+5.00%) |
Feb 28, 2023 | 74.63 | 75.69 | 74.34 | 75.10 | 1,578,124 | -1.30(-1.70%) |
Feb 27, 2023 | 77.00 | 77.34 | 75.55 | 76.40 | 1,540,099 | +0.33(+0.43%) |
Feb 24, 2023 | 76.42 | 78.09 | 75.13 | 76.07 | 2,896,069 | -4.11(-5.13%) |
Feb 23, 2023 | 85.13 | 86.87 | 77.54 | 80.18 | 3,701,129 | -3.06(-3.67%) |
Feb 22, 2023 | 82.52 | 83.61 | 82.13 | 83.24 | 1,638,768 | +0.81(+0.99%) |
Feb 21, 2023 | 81.99 | 83.48 | 81.16 | 82.43 | 1,945,611 | -0.61(-0.73%) |
Feb 17, 2023 | 83.48 | 84.06 | 82.53 | 83.04 | 740,567 | -1.91(-2.24%) |
Feb 16, 2023 | 84.55 | 85.99 | 84.34 | 84.94 | 1,846,450 | +1.39(+1.67%) |
Feb 15, 2023 | 82.77 | 83.75 | 82.04 | 83.55 | 1,213,914 | -0.38(-0.45%) |
Feb 14, 2023 | 84.54 | 84.54 | 83.16 | 83.93 | 1,053,460 | -1.06(-1.25%) |
Feb 13, 2023 | 85.47 | 86.17 | 84.92 | 84.99 | 1,189,732 | +1.12(+1.34%) |
Feb 10, 2023 | 84.90 | 85.66 | 83.80 | 83.87 | 935,669 | -2.42(-2.80%) |
Feb 09, 2023 | 87.74 | 88.80 | 86.00 | 86.29 | 1,636,969 | +0.81(+0.95%) |
Feb 08, 2023 | 87.18 | 87.39 | 84.89 | 85.47 | 2,466,502 | +0.04(+0.05%) |
Feb 07, 2023 | 86.88 | 87.17 | 84.47 | 85.44 | 1,957,910 | -0.04(-0.05%) |
Feb 06, 2023 | 84.57 | 86.07 | 84.43 | 85.47 | 2,024,193 | -1.49(-1.71%) |
Feb 03, 2023 | 88.28 | 88.56 | 86.92 | 86.96 | 1,079,367 | -0.80(-0.91%) |
Feb 02, 2023 | 87.92 | 88.69 | 86.77 | 87.77 | 1,368,139 | -1.01(-1.13%) |