Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.53 | 83.66 | 82.28 | 83.30 | 5,392,339 | +0.98(+1.19%) |
Apr 27, 2023 | 80.57 | 82.53 | 80.50 | 82.31 | 6,520,362 | +1.97(+2.46%) |
Apr 26, 2023 | 80.90 | 81.62 | 80.20 | 80.34 | 5,091,814 | -0.63(-0.78%) |
Apr 25, 2023 | 81.35 | 81.65 | 80.90 | 80.97 | 3,990,838 | -0.87(-1.06%) |
Apr 24, 2023 | 82.13 | 82.42 | 81.13 | 81.84 | 4,393,209 | -0.23(-0.28%) |
Apr 21, 2023 | 81.92 | 82.43 | 81.37 | 82.07 | 5,175,497 | +0.17(+0.20%) |
Apr 20, 2023 | 82.33 | 82.37 | 81.59 | 81.91 | 4,571,336 | -0.85(-1.02%) |
Apr 19, 2023 | 81.91 | 82.98 | 81.60 | 82.75 | 5,175,589 | +0.41(+0.50%) |
Apr 18, 2023 | 82.61 | 82.61 | 81.88 | 82.34 | 4,378,866 | -0.16(-0.19%) |
Apr 17, 2023 | 80.86 | 82.50 | 80.84 | 82.50 | 6,351,484 | +1.75(+2.17%) |
Apr 14, 2023 | 82.22 | 82.59 | 80.21 | 80.75 | 7,582,628 | -1.32(-1.61%) |
Apr 13, 2023 | 82.47 | 82.47 | 81.30 | 82.07 | 4,978,494 | -0.23(-0.28%) |
Apr 12, 2023 | 83.50 | 83.54 | 82.23 | 82.30 | 6,760,388 | -0.41(-0.49%) |
Apr 11, 2023 | 82.52 | 83.33 | 82.16 | 82.71 | 6,669,570 | +0.44(+0.53%) |
Apr 10, 2023 | 81.45 | 82.32 | 81.06 | 82.27 | 7,607,468 | +0.40(+0.49%) |
Apr 06, 2023 | 81.69 | 81.95 | 81.02 | 81.88 | 14,305,942 | +0.50(+0.61%) |
Apr 05, 2023 | 81.55 | 82.16 | 81.31 | 81.38 | 13,932,424 | -0.45(-0.55%) |
Apr 04, 2023 | 82.06 | 82.21 | 81.27 | 81.83 | 14,574,725 | -0.06(-0.07%) |
Apr 03, 2023 | 82.44 | 83.03 | 81.45 | 81.89 | 16,942,512 | -0.65(-0.79%) |
Mar 31, 2023 | 81.29 | 82.74 | 81.15 | 82.54 | 10,162,090 | +1.70(+2.10%) |
Mar 30, 2023 | 80.69 | 81.08 | 80.48 | 80.84 | 7,513,497 | +1.00(+1.25%) |
Mar 29, 2023 | 79.13 | 79.96 | 78.92 | 79.83 | 6,318,044 | +1.75(+2.24%) |
Mar 28, 2023 | 77.78 | 78.51 | 77.53 | 78.08 | 5,303,435 | -0.25(-0.32%) |
Mar 27, 2023 | 79.03 | 79.21 | 78.26 | 78.34 | 6,106,420 | -0.11(-0.14%) |
Mar 24, 2023 | 76.16 | 78.48 | 75.93 | 78.44 | 10,632,050 | +1.91(+2.49%) |
Mar 23, 2023 | 77.37 | 78.37 | 76.23 | 76.54 | 10,316,405 | -0.46(-0.59%) |
Mar 22, 2023 | 79.40 | 79.40 | 76.94 | 77.00 | 11,953,705 | -2.77(-3.48%) |
Mar 21, 2023 | 80.77 | 80.88 | 79.11 | 79.77 | 8,336,894 | -0.45(-0.57%) |
Mar 20, 2023 | 79.61 | 80.49 | 79.18 | 80.22 | 10,265,778 | +0.90(+1.13%) |
Mar 17, 2023 | 80.66 | 80.88 | 79.18 | 79.32 | 12,231,222 | -1.82(-2.24%) |
Mar 16, 2023 | 80.58 | 81.47 | 79.70 | 81.14 | 12,098,142 | +0.02(+0.02%) |
Mar 15, 2023 | 80.30 | 81.47 | 79.93 | 81.12 | 16,284,625 | -0.14(-0.18%) |
Mar 14, 2023 | 81.74 | 82.17 | 80.41 | 81.27 | 10,238,295 | +0.80(+1.00%) |
Mar 13, 2023 | 78.89 | 81.54 | 78.70 | 80.47 | 21,073,956 | +1.10(+1.39%) |
Mar 10, 2023 | 81.91 | 82.16 | 79.00 | 79.36 | 16,205,788 | -2.70(-3.29%) |
Mar 09, 2023 | 84.06 | 84.23 | 81.90 | 82.06 | 8,294,432 | -1.95(-2.32%) |
Mar 08, 2023 | 83.27 | 84.52 | 82.99 | 84.01 | 7,110,437 | +0.98(+1.18%) |
Mar 07, 2023 | 85.07 | 85.10 | 82.93 | 83.04 | 7,927,771 | -2.00(-2.35%) |
Mar 06, 2023 | 85.72 | 85.82 | 84.88 | 85.04 | 6,216,793 | -0.34(-0.40%) |
Mar 03, 2023 | 84.57 | 85.54 | 84.43 | 85.38 | 6,252,620 | +1.37(+1.63%) |
Mar 02, 2023 | 82.44 | 84.16 | 82.34 | 84.00 | 6,682,650 | +0.99(+1.19%) |
Mar 01, 2023 | 83.54 | 83.76 | 82.41 | 83.02 | 7,642,887 | -1.15(-1.37%) |
Feb 28, 2023 | 84.29 | 85.20 | 83.96 | 84.17 | 6,504,633 | -0.09(-0.10%) |
Feb 27, 2023 | 85.13 | 85.47 | 83.85 | 84.25 | 6,098,993 | +0.17(+0.21%) |
Feb 24, 2023 | 84.59 | 84.71 | 83.68 | 84.08 | 8,874,968 | -1.46(-1.71%) |
Feb 23, 2023 | 85.51 | 85.89 | 84.72 | 85.54 | 8,547,598 | +0.52(+0.61%) |
Feb 22, 2023 | 86.28 | 86.28 | 84.65 | 85.02 | 8,318,920 | -0.88(-1.02%) |
Feb 21, 2023 | 87.11 | 87.13 | 85.55 | 85.90 | 4,733,637 | -1.74(-1.99%) |
Feb 17, 2023 | 87.70 | 87.91 | 86.79 | 87.64 | 5,684,792 | -0.41(-0.46%) |
Feb 16, 2023 | 87.82 | 88.75 | 86.89 | 88.04 | 5,664,954 | -0.76(-0.86%) |
Feb 15, 2023 | 87.79 | 88.82 | 87.66 | 88.81 | 3,166,508 | +0.39(+0.44%) |
Feb 14, 2023 | 88.92 | 89.54 | 87.89 | 88.42 | 4,434,550 | -0.78(-0.88%) |
Feb 13, 2023 | 88.70 | 89.30 | 88.57 | 89.20 | 3,125,936 | +0.84(+0.95%) |
Feb 10, 2023 | 87.71 | 88.58 | 87.24 | 88.36 | 6,198,704 | +0.28(+0.32%) |
Feb 09, 2023 | 89.59 | 90.00 | 87.85 | 88.08 | 4,688,005 | -1.03(-1.16%) |
Feb 08, 2023 | 89.14 | 89.57 | 88.75 | 89.12 | 3,774,510 | -0.38(-0.42%) |
Feb 07, 2023 | 89.09 | 89.89 | 88.28 | 89.49 | 6,854,723 | -0.15(-0.17%) |
Feb 06, 2023 | 89.14 | 89.73 | 88.67 | 89.65 | 5,968,405 | -0.55(-0.61%) |
Feb 03, 2023 | 90.86 | 90.86 | 89.17 | 90.20 | 8,269,638 | -1.87(-2.03%) |
Feb 02, 2023 | 90.86 | 92.82 | 90.84 | 92.07 | 7,942,114 | +1.98(+2.20%) |