Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.89 | 86.81 | 83.73 | 86.61 | 329,808 | +2.19(+2.59%) |
Apr 27, 2023 | 82.69 | 84.44 | 82.56 | 84.42 | 235,929 | +1.95(+2.36%) |
Apr 26, 2023 | 84.34 | 84.34 | 82.42 | 82.47 | 230,977 | -1.79(-2.13%) |
Apr 25, 2023 | 84.33 | 84.84 | 83.54 | 84.27 | 230,908 | -0.73(-0.86%) |
Apr 24, 2023 | 85.13 | 85.48 | 84.41 | 85.00 | 221,866 | +0.17(+0.20%) |
Apr 21, 2023 | 86.02 | 86.38 | 84.56 | 84.82 | 184,164 | -1.18(-1.37%) |
Apr 20, 2023 | 87.26 | 87.33 | 85.50 | 86.00 | 275,320 | -1.76(-2.01%) |
Apr 19, 2023 | 87.56 | 88.25 | 86.52 | 87.77 | 287,195 | -0.23(-0.26%) |
Apr 18, 2023 | 88.38 | 89.22 | 87.54 | 88.00 | 288,502 | +0.11(+0.12%) |
Apr 17, 2023 | 88.32 | 89.47 | 87.47 | 87.89 | 226,207 | +0.16(+0.19%) |
Apr 14, 2023 | 85.51 | 88.43 | 85.51 | 87.73 | 570,009 | +2.84(+3.34%) |
Apr 13, 2023 | 84.38 | 85.94 | 82.82 | 84.89 | 322,561 | +2.02(+2.44%) |
Apr 12, 2023 | 84.13 | 84.35 | 82.14 | 82.87 | 375,647 | -1.14(-1.36%) |
Apr 11, 2023 | 83.52 | 84.63 | 82.97 | 84.01 | 280,543 | +0.69(+0.83%) |
Apr 10, 2023 | 84.19 | 84.61 | 82.97 | 83.32 | 421,597 | -1.01(-1.19%) |
Apr 06, 2023 | 84.49 | 84.71 | 83.55 | 84.33 | 325,478 | +0.15(+0.18%) |
Apr 05, 2023 | 84.92 | 84.92 | 82.68 | 84.17 | 345,014 | -0.37(-0.44%) |
Apr 04, 2023 | 85.41 | 85.73 | 84.10 | 84.55 | 206,206 | -0.32(-0.37%) |
Apr 03, 2023 | 87.06 | 87.49 | 84.70 | 84.86 | 298,428 | -2.88(-3.28%) |
Mar 31, 2023 | 88.42 | 88.92 | 86.45 | 87.74 | 374,583 | -0.08(-0.09%) |
Mar 30, 2023 | 87.23 | 88.24 | 86.37 | 87.82 | 334,514 | +1.71(+1.99%) |
Mar 29, 2023 | 86.53 | 86.68 | 84.77 | 86.11 | 285,331 | +0.09(+0.11%) |
Mar 28, 2023 | 84.27 | 86.26 | 84.27 | 86.01 | 220,534 | +1.73(+2.05%) |
Mar 27, 2023 | 84.34 | 85.02 | 83.38 | 84.28 | 387,014 | +1.15(+1.38%) |
Mar 24, 2023 | 82.13 | 83.77 | 81.00 | 83.13 | 562,218 | -0.59(-0.70%) |
Mar 23, 2023 | 84.17 | 85.83 | 82.97 | 83.72 | 600,444 | -0.09(-0.10%) |
Mar 22, 2023 | 85.01 | 85.74 | 83.58 | 83.81 | 530,952 | -1.18(-1.39%) |
Mar 21, 2023 | 84.10 | 85.44 | 84.07 | 84.99 | 215,478 | +2.38(+2.88%) |
Mar 20, 2023 | 82.69 | 83.66 | 81.82 | 82.61 | 413,578 | +1.01(+1.23%) |
Mar 17, 2023 | 83.04 | 83.10 | 81.58 | 81.60 | 324,458 | -2.16(-2.57%) |
Mar 16, 2023 | 80.29 | 84.01 | 80.29 | 83.76 | 323,526 | +2.71(+3.34%) |
Mar 15, 2023 | 84.21 | 84.99 | 79.12 | 81.05 | 841,165 | -5.47(-6.32%) |
Mar 14, 2023 | 86.21 | 87.97 | 84.88 | 86.52 | 595,525 | +1.26(+1.48%) |
Mar 13, 2023 | 86.67 | 87.29 | 85.25 | 85.26 | 347,148 | -3.36(-3.80%) |
Mar 10, 2023 | 89.73 | 89.98 | 87.33 | 88.62 | 487,956 | -0.82(-0.91%) |
Mar 09, 2023 | 92.01 | 93.22 | 89.38 | 89.44 | 345,298 | -2.57(-2.80%) |
Mar 08, 2023 | 91.28 | 92.16 | 90.78 | 92.02 | 264,964 | +1.26(+1.39%) |
Mar 07, 2023 | 90.45 | 92.39 | 90.09 | 90.75 | 598,308 | +0.70(+0.78%) |
Mar 06, 2023 | 90.51 | 91.75 | 89.99 | 90.05 | 431,179 | -0.12(-0.14%) |
Mar 03, 2023 | 90.25 | 91.02 | 89.37 | 90.17 | 374,040 | +0.68(+0.76%) |
Mar 02, 2023 | 88.01 | 89.83 | 87.48 | 89.49 | 931,121 | +0.66(+0.74%) |
Mar 01, 2023 | 87.81 | 89.20 | 87.77 | 88.83 | 603,575 | +1.09(+1.25%) |
Feb 28, 2023 | 86.34 | 88.80 | 85.93 | 87.74 | 317,044 | +1.23(+1.42%) |
Feb 27, 2023 | 87.13 | 87.66 | 86.01 | 86.52 | 360,941 | +0.16(+0.19%) |
Feb 24, 2023 | 84.97 | 86.43 | 84.93 | 86.35 | 286,663 | +0.62(+0.72%) |
Feb 23, 2023 | 86.51 | 86.94 | 84.50 | 85.74 | 491,646 | -0.04(-0.04%) |
Feb 22, 2023 | 86.65 | 87.65 | 85.57 | 85.77 | 357,867 | -1.41(-1.61%) |
Feb 21, 2023 | 87.65 | 88.31 | 85.79 | 87.18 | 360,582 | -1.27(-1.44%) |
Feb 17, 2023 | 89.68 | 89.83 | 87.85 | 88.45 | 490,648 | +0.19(+0.22%) |
Feb 16, 2023 | 92.15 | 92.15 | 87.11 | 88.26 | 655,593 | -2.95(-3.23%) |
Feb 15, 2023 | 89.75 | 91.44 | 89.38 | 91.21 | 448,981 | +0.53(+0.59%) |
Feb 14, 2023 | 87.30 | 91.62 | 86.49 | 90.68 | 675,799 | +2.86(+3.26%) |
Feb 13, 2023 | 87.17 | 89.11 | 86.33 | 87.82 | 378,352 | +0.78(+0.90%) |
Feb 10, 2023 | 86.20 | 87.31 | 84.67 | 87.04 | 393,346 | +0.20(+0.23%) |
Feb 09, 2023 | 88.89 | 89.21 | 86.69 | 86.84 | 277,151 | -1.83(-2.07%) |
Feb 08, 2023 | 88.58 | 89.01 | 87.31 | 88.67 | 382,287 | +0.34(+0.39%) |
Feb 07, 2023 | 87.33 | 88.96 | 86.38 | 88.33 | 344,353 | +0.77(+0.88%) |
Feb 06, 2023 | 84.56 | 87.56 | 83.90 | 87.56 | 555,045 | +3.12(+3.69%) |
Feb 03, 2023 | 87.08 | 87.42 | 83.34 | 84.44 | 956,252 | -3.84(-4.35%) |
Feb 02, 2023 | 87.03 | 89.70 | 86.78 | 88.28 | 847,283 | +1.17(+1.34%) |