Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.88 | 82.35 | 80.88 | 82.04 | 170,175 | +0.55(+0.68%) |
Apr 27, 2023 | 79.59 | 81.56 | 79.59 | 81.49 | 117,970 | +2.20(+2.78%) |
Apr 26, 2023 | 79.27 | 80.12 | 79.00 | 79.28 | 144,868 | -1.00(-1.24%) |
Apr 25, 2023 | 81.49 | 81.90 | 80.26 | 80.28 | 107,602 | -2.03(-2.46%) |
Apr 24, 2023 | 81.75 | 82.62 | 81.64 | 82.31 | 160,881 | +0.60(+0.74%) |
Apr 21, 2023 | 82.38 | 82.38 | 80.68 | 81.70 | 167,685 | -0.32(-0.39%) |
Apr 20, 2023 | 81.54 | 82.11 | 80.83 | 82.02 | 167,551 | -0.01(-0.01%) |
Apr 19, 2023 | 81.95 | 82.39 | 81.64 | 82.03 | 127,548 | -0.18(-0.22%) |
Apr 18, 2023 | 82.94 | 83.15 | 81.83 | 82.21 | 156,350 | -0.16(-0.19%) |
Apr 17, 2023 | 81.31 | 82.50 | 81.16 | 82.37 | 186,951 | +1.43(+1.77%) |
Apr 14, 2023 | 81.90 | 82.32 | 80.56 | 80.93 | 179,153 | -0.87(-1.06%) |
Apr 13, 2023 | 81.21 | 81.96 | 79.50 | 81.80 | 150,591 | +1.15(+1.42%) |
Apr 12, 2023 | 81.34 | 81.45 | 80.31 | 80.66 | 145,617 | +0.53(+0.67%) |
Apr 11, 2023 | 80.27 | 80.79 | 79.81 | 80.12 | 171,231 | +0.19(+0.24%) |
Apr 10, 2023 | 78.72 | 80.21 | 78.72 | 79.93 | 201,558 | +1.11(+1.40%) |
Apr 06, 2023 | 80.12 | 80.12 | 78.76 | 78.83 | 111,798 | -1.01(-1.26%) |
Apr 05, 2023 | 80.02 | 81.17 | 78.86 | 79.83 | 161,697 | -0.95(-1.18%) |
Apr 04, 2023 | 84.62 | 84.62 | 80.33 | 80.78 | 154,434 | -3.94(-4.65%) |
Apr 03, 2023 | 85.39 | 85.58 | 83.26 | 84.72 | 209,947 | -1.19(-1.38%) |
Mar 31, 2023 | 85.65 | 85.98 | 84.71 | 85.91 | 241,353 | +1.14(+1.34%) |
Mar 30, 2023 | 84.80 | 85.59 | 84.07 | 84.77 | 146,323 | +0.76(+0.91%) |
Mar 29, 2023 | 83.86 | 84.26 | 83.11 | 84.01 | 214,900 | +0.97(+1.17%) |
Mar 28, 2023 | 81.25 | 83.11 | 80.70 | 83.04 | 234,700 | +1.58(+1.94%) |
Mar 27, 2023 | 81.77 | 82.40 | 80.42 | 81.46 | 166,318 | +0.87(+1.08%) |
Mar 24, 2023 | 79.20 | 80.59 | 78.57 | 80.59 | 155,404 | +0.38(+0.47%) |
Mar 23, 2023 | 80.72 | 82.27 | 79.20 | 80.21 | 176,584 | -0.09(-0.11%) |
Mar 22, 2023 | 82.45 | 82.88 | 80.20 | 80.30 | 144,979 | -1.98(-2.40%) |
Mar 21, 2023 | 82.32 | 83.43 | 81.46 | 82.28 | 112,236 | +1.80(+2.24%) |
Mar 20, 2023 | 79.58 | 81.19 | 79.58 | 80.48 | 191,194 | +1.94(+2.47%) |
Mar 17, 2023 | 80.16 | 80.28 | 77.92 | 78.54 | 378,189 | -2.24(-2.78%) |
Mar 16, 2023 | 78.59 | 81.39 | 78.36 | 80.78 | 216,804 | +1.21(+1.52%) |
Mar 15, 2023 | 79.40 | 79.76 | 78.13 | 79.57 | 279,185 | -2.47(-3.01%) |
Mar 14, 2023 | 83.58 | 84.03 | 80.86 | 82.04 | 307,109 | +1.58(+1.96%) |
Mar 13, 2023 | 80.72 | 81.87 | 79.95 | 80.46 | 322,744 | -1.95(-2.37%) |
Mar 10, 2023 | 85.60 | 85.60 | 82.01 | 82.41 | 306,733 | -3.34(-3.90%) |
Mar 09, 2023 | 88.08 | 88.93 | 85.65 | 85.76 | 196,510 | -1.95(-2.23%) |
Mar 08, 2023 | 87.98 | 88.69 | 87.03 | 87.71 | 176,779 | +0.14(+0.16%) |
Mar 07, 2023 | 89.83 | 90.19 | 87.44 | 87.57 | 229,525 | -2.11(-2.35%) |
Mar 06, 2023 | 90.83 | 90.96 | 89.29 | 89.69 | 170,182 | -1.27(-1.40%) |
Mar 03, 2023 | 90.95 | 91.35 | 89.70 | 90.96 | 120,120 | +0.73(+0.81%) |
Mar 02, 2023 | 89.01 | 90.26 | 88.32 | 90.23 | 116,872 | +0.16(+0.18%) |
Mar 01, 2023 | 89.32 | 90.58 | 89.00 | 90.07 | 231,269 | +0.59(+0.66%) |
Feb 28, 2023 | 87.33 | 89.67 | 87.30 | 89.48 | 406,709 | +1.63(+1.85%) |
Feb 27, 2023 | 87.82 | 88.13 | 87.20 | 87.85 | 128,544 | +1.19(+1.38%) |
Feb 24, 2023 | 86.95 | 87.45 | 86.15 | 86.66 | 187,261 | -1.68(-1.90%) |
Feb 23, 2023 | 87.80 | 88.38 | 86.65 | 88.33 | 196,894 | +1.34(+1.54%) |
Feb 22, 2023 | 86.83 | 87.71 | 86.16 | 86.99 | 186,581 | +0.52(+0.60%) |
Feb 21, 2023 | 88.44 | 88.81 | 86.45 | 86.47 | 169,178 | -3.32(-3.69%) |
Feb 17, 2023 | 89.91 | 90.26 | 88.76 | 89.78 | 184,241 | -0.44(-0.49%) |
Feb 16, 2023 | 89.46 | 91.13 | 89.46 | 90.23 | 221,467 | -0.85(-0.93%) |
Feb 15, 2023 | 89.75 | 91.46 | 89.45 | 91.08 | 190,113 | +0.36(+0.39%) |
Feb 14, 2023 | 90.74 | 91.49 | 89.61 | 90.72 | 189,243 | -0.74(-0.81%) |
Feb 13, 2023 | 89.36 | 91.63 | 88.81 | 91.46 | 193,394 | +2.35(+2.64%) |
Feb 10, 2023 | 89.35 | 89.48 | 87.84 | 89.11 | 202,707 | -0.60(-0.67%) |
Feb 09, 2023 | 85.79 | 93.06 | 85.07 | 89.72 | 378,916 | +4.68(+5.50%) |
Feb 08, 2023 | 84.72 | 86.47 | 84.72 | 85.04 | 275,290 | -0.79(-0.92%) |
Feb 07, 2023 | 84.96 | 86.04 | 83.86 | 85.83 | 197,410 | +0.42(+0.50%) |
Feb 06, 2023 | 83.59 | 85.67 | 83.15 | 85.40 | 316,017 | +0.80(+0.94%) |
Feb 03, 2023 | 83.45 | 84.62 | 83.33 | 84.60 | 164,292 | -0.13(-0.15%) |
Feb 02, 2023 | 89.04 | 89.04 | 83.91 | 84.73 | 194,705 | +1.25(+1.50%) |