Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.50 | 85.86 | 83.50 | 85.32 | 571,021 | +1.80(+2.16%) |
Apr 27, 2023 | 81.16 | 83.59 | 80.60 | 83.52 | 514,919 | +3.12(+3.87%) |
Apr 26, 2023 | 81.53 | 82.26 | 80.03 | 80.40 | 399,358 | -1.12(-1.38%) |
Apr 25, 2023 | 85.31 | 86.37 | 81.52 | 81.53 | 671,219 | -4.72(-5.47%) |
Apr 24, 2023 | 84.31 | 86.33 | 83.87 | 86.24 | 600,359 | +2.45(+2.92%) |
Apr 21, 2023 | 84.20 | 84.25 | 82.84 | 83.80 | 1,218,554 | -0.29(-0.34%) |
Apr 20, 2023 | 83.28 | 84.51 | 82.98 | 84.08 | 503,417 | +0.02(+0.02%) |
Apr 19, 2023 | 82.01 | 84.21 | 81.36 | 84.06 | 520,001 | +2.25(+2.75%) |
Apr 18, 2023 | 82.96 | 83.12 | 81.25 | 81.82 | 551,838 | -0.22(-0.27%) |
Apr 17, 2023 | 80.92 | 82.05 | 80.17 | 82.03 | 773,917 | +0.96(+1.18%) |
Apr 14, 2023 | 81.50 | 82.61 | 80.42 | 81.08 | 330,712 | -0.69(-0.84%) |
Apr 13, 2023 | 81.55 | 82.01 | 80.31 | 81.77 | 619,633 | +1.15(+1.43%) |
Apr 12, 2023 | 81.65 | 82.24 | 80.58 | 80.61 | 476,236 | +0.24(+0.30%) |
Apr 11, 2023 | 80.54 | 81.26 | 79.13 | 80.37 | 704,207 | +0.55(+0.69%) |
Apr 10, 2023 | 77.03 | 79.87 | 77.03 | 79.82 | 459,186 | +2.56(+3.31%) |
Apr 06, 2023 | 76.99 | 77.71 | 75.41 | 77.27 | 432,752 | -0.04(-0.05%) |
Apr 05, 2023 | 77.97 | 78.82 | 76.88 | 77.31 | 836,148 | -1.53(-1.94%) |
Apr 04, 2023 | 82.51 | 82.85 | 78.34 | 78.84 | 813,165 | -3.74(-4.53%) |
Apr 03, 2023 | 84.07 | 84.65 | 81.71 | 82.58 | 642,508 | -1.23(-1.47%) |
Mar 31, 2023 | 84.08 | 84.29 | 82.63 | 83.82 | 652,695 | +0.53(+0.63%) |
Mar 30, 2023 | 84.57 | 84.71 | 83.15 | 83.29 | 636,050 | +0.03(+0.04%) |
Mar 29, 2023 | 84.07 | 84.49 | 81.74 | 83.26 | 497,738 | +0.41(+0.49%) |
Mar 28, 2023 | 80.78 | 82.90 | 80.32 | 82.85 | 803,473 | +1.85(+2.29%) |
Mar 27, 2023 | 80.74 | 81.94 | 79.83 | 81.00 | 648,106 | +1.65(+2.08%) |
Mar 24, 2023 | 79.51 | 80.44 | 78.05 | 79.35 | 1,041,245 | -1.13(-1.41%) |
Mar 23, 2023 | 80.00 | 82.16 | 79.48 | 80.48 | 1,033,066 | +1.19(+1.51%) |
Mar 22, 2023 | 79.63 | 81.47 | 78.69 | 79.29 | 982,998 | -0.36(-0.45%) |
Mar 21, 2023 | 77.16 | 80.74 | 77.03 | 79.65 | 1,466,460 | +4.04(+5.34%) |
Mar 20, 2023 | 79.16 | 79.87 | 74.67 | 75.60 | 2,437,561 | -3.47(-4.39%) |
Mar 17, 2023 | 80.01 | 81.32 | 76.77 | 79.08 | 10,795,895 | -1.73(-2.14%) |
Mar 16, 2023 | 78.91 | 81.74 | 78.91 | 80.81 | 1,477,173 | +1.40(+1.77%) |
Mar 15, 2023 | 80.65 | 82.52 | 77.97 | 79.41 | 1,730,631 | -3.86(-4.64%) |
Mar 14, 2023 | 84.86 | 86.66 | 82.41 | 83.27 | 1,083,926 | +0.99(+1.20%) |
Mar 13, 2023 | 81.60 | 84.55 | 80.70 | 82.28 | 1,185,354 | -1.16(-1.40%) |
Mar 10, 2023 | 88.58 | 88.95 | 82.65 | 83.45 | 1,183,100 | -5.15(-5.81%) |
Mar 09, 2023 | 91.91 | 94.01 | 88.51 | 88.59 | 902,379 | -3.33(-3.63%) |
Mar 08, 2023 | 89.47 | 92.29 | 88.62 | 91.93 | 1,104,162 | +2.14(+2.38%) |
Mar 07, 2023 | 89.86 | 91.32 | 88.10 | 89.79 | 2,098,826 | -4.21(-4.48%) |
Mar 06, 2023 | 94.50 | 98.41 | 93.30 | 94.00 | 2,301,471 | +4.68(+5.24%) |
Mar 03, 2023 | 88.83 | 89.82 | 87.89 | 89.32 | 635,307 | +1.23(+1.40%) |
Mar 02, 2023 | 86.59 | 88.32 | 85.88 | 88.09 | 393,637 | +0.14(+0.16%) |
Mar 01, 2023 | 88.03 | 90.28 | 87.63 | 87.95 | 644,098 | -0.37(-0.42%) |
Feb 28, 2023 | 87.69 | 90.10 | 87.69 | 88.31 | 690,358 | +0.72(+0.82%) |
Feb 27, 2023 | 87.97 | 90.20 | 87.08 | 87.60 | 783,293 | +0.79(+0.90%) |
Feb 24, 2023 | 87.69 | 88.33 | 85.87 | 86.81 | 671,293 | -3.04(-3.38%) |
Feb 23, 2023 | 89.73 | 90.86 | 88.59 | 89.85 | 602,802 | +1.05(+1.19%) |
Feb 22, 2023 | 89.35 | 89.91 | 87.23 | 88.80 | 953,111 | -0.41(-0.46%) |
Feb 21, 2023 | 91.07 | 91.63 | 88.85 | 89.21 | 658,782 | -3.36(-3.63%) |
Feb 17, 2023 | 90.70 | 92.80 | 90.33 | 92.57 | 591,817 | +1.50(+1.65%) |
Feb 16, 2023 | 93.14 | 94.94 | 91.05 | 91.07 | 505,936 | -4.26(-4.47%) |
Feb 15, 2023 | 91.98 | 96.44 | 91.64 | 95.33 | 623,111 | +2.76(+2.99%) |
Feb 14, 2023 | 91.27 | 93.57 | 91.27 | 92.57 | 562,374 | +0.38(+0.41%) |
Feb 13, 2023 | 92.36 | 93.55 | 91.86 | 92.19 | 588,703 | +0.00(+0.00%) |
Feb 10, 2023 | 91.60 | 93.32 | 90.79 | 92.19 | 789,864 | -0.31(-0.33%) |
Feb 09, 2023 | 96.33 | 97.68 | 92.37 | 92.50 | 832,497 | -2.63(-2.77%) |
Feb 08, 2023 | 93.87 | 96.03 | 93.64 | 95.13 | 966,833 | +0.40(+0.42%) |
Feb 07, 2023 | 89.77 | 95.03 | 89.28 | 94.73 | 931,672 | +4.11(+4.54%) |
Feb 06, 2023 | 91.28 | 92.32 | 90.10 | 90.62 | 739,331 | -1.61(-1.75%) |
Feb 03, 2023 | 85.24 | 92.74 | 85.18 | 92.23 | 2,243,263 | +6.31(+7.35%) |
Feb 02, 2023 | 89.00 | 94.16 | 84.60 | 85.92 | 4,629,996 | -17.55(-16.96%) |