Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.68 | 83.30 | 82.54 | 82.98 | 24,259 | +0.11(+0.13%) |
Apr 27, 2023 | 82.09 | 82.92 | 82.09 | 82.88 | 18,002 | +0.90(+1.09%) |
Apr 26, 2023 | 83.44 | 83.44 | 81.91 | 81.98 | 38,806 | -1.90(-2.26%) |
Apr 25, 2023 | 83.80 | 84.27 | 83.68 | 83.88 | 24,730 | -0.05(-0.06%) |
Apr 24, 2023 | 83.47 | 84.06 | 83.23 | 83.93 | 18,713 | +0.37(+0.44%) |
Apr 21, 2023 | 83.72 | 84.02 | 83.17 | 83.56 | 29,274 | +0.18(+0.21%) |
Apr 20, 2023 | 83.28 | 83.53 | 82.99 | 83.38 | 51,726 | +0.02(+0.02%) |
Apr 19, 2023 | 82.94 | 83.56 | 82.89 | 83.36 | 33,535 | +0.56(+0.67%) |
Apr 18, 2023 | 83.22 | 83.36 | 82.48 | 82.81 | 43,628 | -0.40(-0.48%) |
Apr 17, 2023 | 82.97 | 83.27 | 82.45 | 83.21 | 41,309 | +0.43(+0.52%) |
Apr 14, 2023 | 83.14 | 83.21 | 82.44 | 82.78 | 39,854 | -0.88(-1.05%) |
Apr 13, 2023 | 83.31 | 83.89 | 82.22 | 83.66 | 56,364 | +0.06(+0.07%) |
Apr 12, 2023 | 83.90 | 84.07 | 83.37 | 83.60 | 27,839 | -0.05(-0.06%) |
Apr 11, 2023 | 83.51 | 83.81 | 83.22 | 83.65 | 34,847 | +0.17(+0.20%) |
Apr 10, 2023 | 83.14 | 83.48 | 82.47 | 83.48 | 85,528 | -0.16(-0.19%) |
Apr 06, 2023 | 83.64 | 83.70 | 82.95 | 83.64 | 115,507 | +0.56(+0.67%) |
Apr 05, 2023 | 81.44 | 83.30 | 81.44 | 83.08 | 105,382 | +1.79(+2.20%) |
Apr 04, 2023 | 80.95 | 81.37 | 80.75 | 81.29 | 22,309 | +0.34(+0.42%) |
Apr 03, 2023 | 81.17 | 81.48 | 80.63 | 80.95 | 42,083 | -0.56(-0.69%) |
Mar 31, 2023 | 80.87 | 81.51 | 80.75 | 81.51 | 37,723 | +0.66(+0.82%) |
Mar 30, 2023 | 80.47 | 81.15 | 80.39 | 80.85 | 51,519 | +0.56(+0.69%) |
Mar 29, 2023 | 79.72 | 80.37 | 79.72 | 80.30 | 52,709 | +1.10(+1.39%) |
Mar 28, 2023 | 78.71 | 79.91 | 78.71 | 79.20 | 44,702 | +0.30(+0.38%) |
Mar 27, 2023 | 79.24 | 79.61 | 78.87 | 78.89 | 51,268 | +0.03(+0.04%) |
Mar 24, 2023 | 76.45 | 78.87 | 76.45 | 78.87 | 88,420 | +2.18(+2.84%) |
Mar 23, 2023 | 77.46 | 78.14 | 76.28 | 76.69 | 88,622 | -0.72(-0.93%) |
Mar 22, 2023 | 78.71 | 79.12 | 77.41 | 77.41 | 55,558 | -1.57(-1.98%) |
Mar 21, 2023 | 80.64 | 80.64 | 77.97 | 78.97 | 202,453 | -1.39(-1.73%) |
Mar 20, 2023 | 79.70 | 80.58 | 79.70 | 80.37 | 121,589 | +0.68(+0.85%) |
Mar 17, 2023 | 80.22 | 80.22 | 79.21 | 79.69 | 63,454 | -0.89(-1.10%) |
Mar 16, 2023 | 79.87 | 80.94 | 79.46 | 80.58 | 269,533 | +0.57(+0.71%) |
Mar 15, 2023 | 78.88 | 80.39 | 78.62 | 80.01 | 172,279 | +0.87(+1.10%) |
Mar 14, 2023 | 78.65 | 79.57 | 78.41 | 79.14 | 46,988 | +1.12(+1.44%) |
Mar 13, 2023 | 76.74 | 79.59 | 76.74 | 78.02 | 39,792 | +1.14(+1.48%) |
Mar 10, 2023 | 78.15 | 78.47 | 76.61 | 76.88 | 92,504 | -1.30(-1.66%) |
Mar 09, 2023 | 79.01 | 79.58 | 77.95 | 78.17 | 57,581 | -0.57(-0.72%) |
Mar 08, 2023 | 78.09 | 78.82 | 77.86 | 78.74 | 33,505 | +0.55(+0.71%) |
Mar 07, 2023 | 79.45 | 79.61 | 77.88 | 78.19 | 92,606 | -1.16(-1.46%) |
Mar 06, 2023 | 78.92 | 79.61 | 78.92 | 79.35 | 42,885 | +0.41(+0.51%) |
Mar 03, 2023 | 78.01 | 78.95 | 77.51 | 78.95 | 103,755 | +1.20(+1.54%) |
Mar 02, 2023 | 76.22 | 77.75 | 76.22 | 77.75 | 91,735 | +1.29(+1.68%) |
Mar 01, 2023 | 77.43 | 77.43 | 76.20 | 76.46 | 54,192 | -1.23(-1.58%) |
Feb 28, 2023 | 78.64 | 78.96 | 77.65 | 77.69 | 65,142 | -1.20(-1.52%) |
Feb 27, 2023 | 79.72 | 80.44 | 78.74 | 78.89 | 53,649 | -0.47(-0.60%) |
Feb 24, 2023 | 78.67 | 79.58 | 78.56 | 79.36 | 65,945 | -0.09(-0.11%) |
Feb 23, 2023 | 79.93 | 80.09 | 79.07 | 79.45 | 64,946 | -0.40(-0.50%) |
Feb 22, 2023 | 80.17 | 80.73 | 79.70 | 79.85 | 98,985 | -0.31(-0.39%) |
Feb 21, 2023 | 81.06 | 81.06 | 80.10 | 80.15 | 25,976 | -1.53(-1.87%) |
Feb 17, 2023 | 80.61 | 81.94 | 80.61 | 81.68 | 64,544 | +0.87(+1.08%) |
Feb 16, 2023 | 80.74 | 81.13 | 80.04 | 80.81 | 30,831 | -0.44(-0.55%) |
Feb 15, 2023 | 80.37 | 81.33 | 80.37 | 81.26 | 26,803 | +0.53(+0.66%) |
Feb 14, 2023 | 81.03 | 81.50 | 80.36 | 80.73 | 29,410 | -0.40(-0.49%) |
Feb 13, 2023 | 80.67 | 81.33 | 80.67 | 81.12 | 30,086 | +0.41(+0.50%) |
Feb 10, 2023 | 79.18 | 80.78 | 79.18 | 80.72 | 78,478 | +1.46(+1.84%) |
Feb 09, 2023 | 80.43 | 80.73 | 79.13 | 79.25 | 47,391 | -0.96(-1.19%) |
Feb 08, 2023 | 81.01 | 81.01 | 79.95 | 80.21 | 59,529 | -1.29(-1.58%) |
Feb 07, 2023 | 81.45 | 81.61 | 80.43 | 81.50 | 47,585 | -0.10(-0.12%) |
Feb 06, 2023 | 80.61 | 81.60 | 80.59 | 81.60 | 25,699 | +0.64(+0.79%) |
Feb 03, 2023 | 82.03 | 82.03 | 80.09 | 80.96 | 55,470 | -1.49(-1.81%) |
Feb 02, 2023 | 82.72 | 83.33 | 81.94 | 82.45 | 93,098 | +0.04(+0.05%) |