Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.94 | 85.62 | 80.73 | 82.25 | 939,033 | -4.00(-4.63%) |
Apr 27, 2023 | 84.81 | 86.81 | 84.17 | 86.25 | 416,414 | +1.44(+1.69%) |
Apr 26, 2023 | 84.53 | 85.22 | 84.26 | 84.81 | 366,877 | +0.00(+0.00%) |
Apr 25, 2023 | 86.98 | 87.73 | 84.78 | 84.81 | 301,273 | -3.58(-4.05%) |
Apr 24, 2023 | 87.70 | 88.65 | 87.54 | 88.39 | 286,055 | +0.94(+1.07%) |
Apr 21, 2023 | 87.53 | 87.72 | 86.60 | 87.46 | 254,782 | +0.10(+0.11%) |
Apr 20, 2023 | 87.00 | 88.33 | 87.00 | 87.36 | 279,178 | +0.31(+0.36%) |
Apr 19, 2023 | 86.43 | 87.11 | 85.55 | 87.04 | 225,263 | +0.64(+0.74%) |
Apr 18, 2023 | 85.82 | 86.49 | 85.73 | 86.40 | 260,699 | +0.86(+1.00%) |
Apr 17, 2023 | 86.52 | 86.99 | 85.13 | 85.55 | 284,041 | -0.99(-1.15%) |
Apr 14, 2023 | 86.98 | 88.14 | 86.41 | 86.54 | 306,167 | -0.32(-0.37%) |
Apr 13, 2023 | 86.52 | 87.49 | 86.26 | 86.87 | 257,358 | +0.44(+0.51%) |
Apr 12, 2023 | 87.86 | 87.90 | 86.27 | 86.42 | 289,467 | -0.88(-1.00%) |
Apr 11, 2023 | 87.43 | 87.96 | 86.98 | 87.30 | 338,949 | +0.07(+0.08%) |
Apr 10, 2023 | 86.50 | 87.73 | 86.50 | 87.23 | 274,705 | +0.21(+0.24%) |
Apr 06, 2023 | 87.62 | 87.62 | 86.07 | 87.02 | 229,015 | -1.12(-1.27%) |
Apr 05, 2023 | 88.64 | 89.06 | 87.34 | 88.15 | 291,717 | -1.13(-1.27%) |
Apr 04, 2023 | 90.04 | 90.13 | 88.37 | 89.28 | 282,203 | -0.92(-1.02%) |
Apr 03, 2023 | 88.69 | 90.21 | 88.69 | 90.19 | 250,816 | +1.35(+1.52%) |
Mar 31, 2023 | 87.18 | 88.89 | 86.86 | 88.84 | 200,519 | +2.23(+2.58%) |
Mar 30, 2023 | 86.84 | 87.35 | 86.19 | 86.61 | 167,238 | +0.39(+0.46%) |
Mar 29, 2023 | 86.61 | 86.69 | 85.66 | 86.22 | 187,558 | +0.16(+0.18%) |
Mar 28, 2023 | 85.40 | 86.67 | 85.20 | 86.06 | 183,952 | +0.88(+1.03%) |
Mar 27, 2023 | 86.15 | 86.41 | 84.68 | 85.18 | 328,466 | -0.37(-0.44%) |
Mar 24, 2023 | 84.26 | 85.58 | 83.64 | 85.56 | 343,610 | +0.86(+1.01%) |
Mar 23, 2023 | 84.72 | 86.01 | 83.70 | 84.70 | 252,232 | +0.35(+0.42%) |
Mar 22, 2023 | 85.89 | 87.10 | 84.30 | 84.35 | 269,855 | -2.03(-2.35%) |
Mar 21, 2023 | 86.20 | 87.22 | 85.77 | 86.37 | 376,175 | +1.25(+1.47%) |
Mar 20, 2023 | 85.54 | 86.23 | 84.72 | 85.12 | 282,831 | +0.45(+0.53%) |
Mar 17, 2023 | 85.17 | 85.42 | 84.16 | 84.67 | 432,518 | -0.96(-1.13%) |
Mar 16, 2023 | 83.01 | 85.71 | 82.72 | 85.63 | 274,626 | +1.71(+2.04%) |
Mar 15, 2023 | 83.37 | 84.20 | 82.62 | 83.92 | 466,373 | -1.12(-1.32%) |
Mar 14, 2023 | 85.88 | 86.11 | 84.45 | 85.04 | 294,507 | +0.98(+1.17%) |
Mar 13, 2023 | 83.75 | 85.43 | 83.61 | 84.06 | 224,556 | -0.94(-1.10%) |
Mar 10, 2023 | 86.22 | 86.23 | 83.88 | 84.99 | 251,330 | -1.22(-1.42%) |
Mar 09, 2023 | 87.70 | 87.86 | 86.04 | 86.22 | 264,047 | -1.01(-1.16%) |
Mar 08, 2023 | 86.62 | 87.33 | 85.99 | 87.23 | 270,553 | +0.61(+0.70%) |
Mar 07, 2023 | 86.85 | 87.92 | 86.47 | 86.62 | 345,028 | -0.19(-0.21%) |
Mar 06, 2023 | 88.30 | 88.72 | 86.56 | 86.81 | 424,367 | -1.49(-1.69%) |
Mar 03, 2023 | 88.03 | 88.33 | 86.60 | 88.30 | 230,016 | +0.62(+0.71%) |
Mar 02, 2023 | 86.06 | 87.70 | 86.06 | 87.68 | 219,903 | +0.93(+1.07%) |
Mar 01, 2023 | 85.55 | 87.09 | 85.41 | 86.75 | 275,184 | +1.19(+1.39%) |
Feb 28, 2023 | 86.09 | 86.79 | 85.51 | 85.56 | 307,755 | -0.75(-0.86%) |
Feb 27, 2023 | 86.74 | 87.36 | 85.99 | 86.31 | 210,800 | -0.01(-0.01%) |
Feb 24, 2023 | 85.27 | 86.81 | 85.15 | 86.32 | 261,076 | +0.04(+0.05%) |
Feb 23, 2023 | 86.35 | 86.74 | 85.59 | 86.28 | 190,308 | +0.31(+0.37%) |
Feb 22, 2023 | 86.11 | 87.22 | 85.41 | 85.96 | 246,594 | +0.09(+0.10%) |
Feb 21, 2023 | 88.38 | 88.55 | 85.66 | 85.88 | 355,223 | -3.44(-3.86%) |
Feb 17, 2023 | 88.70 | 89.49 | 88.34 | 89.32 | 256,711 | +0.37(+0.42%) |
Feb 16, 2023 | 89.12 | 89.63 | 88.51 | 88.95 | 377,796 | -1.19(-1.32%) |
Feb 15, 2023 | 88.25 | 90.13 | 88.25 | 90.13 | 222,728 | +0.96(+1.08%) |
Feb 14, 2023 | 89.28 | 90.15 | 88.52 | 89.17 | 246,893 | -0.53(-0.59%) |
Feb 13, 2023 | 88.24 | 89.73 | 87.45 | 89.70 | 262,386 | +1.80(+2.04%) |
Feb 10, 2023 | 88.26 | 88.32 | 86.86 | 87.91 | 362,755 | -0.41(-0.47%) |
Feb 09, 2023 | 90.08 | 91.23 | 87.98 | 88.32 | 288,142 | -0.47(-0.53%) |
Feb 08, 2023 | 88.12 | 89.76 | 87.44 | 88.79 | 360,815 | -0.87(-0.97%) |
Feb 07, 2023 | 88.94 | 90.71 | 88.48 | 89.66 | 396,629 | +0.14(+0.15%) |
Feb 06, 2023 | 90.76 | 91.17 | 89.06 | 89.53 | 505,771 | -2.21(-2.41%) |
Feb 03, 2023 | 84.37 | 92.07 | 84.37 | 91.73 | 1,033,397 | -2.57(-2.73%) |
Feb 02, 2023 | 95.57 | 96.47 | 93.43 | 94.30 | 557,980 | -1.27(-1.32%) |