Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.81 | 79.30 | 77.81 | 78.70 | 281,271 | +0.51(+0.65%) |
Apr 27, 2023 | 77.12 | 78.38 | 76.82 | 78.19 | 232,359 | +1.10(+1.42%) |
Apr 26, 2023 | 76.47 | 77.39 | 75.99 | 77.09 | 341,056 | +0.26(+0.34%) |
Apr 25, 2023 | 78.63 | 78.82 | 76.64 | 76.84 | 251,260 | -2.52(-3.18%) |
Apr 24, 2023 | 78.49 | 80.09 | 78.49 | 79.36 | 231,900 | +0.40(+0.51%) |
Apr 21, 2023 | 79.10 | 79.78 | 78.24 | 78.96 | 362,122 | +0.05(+0.06%) |
Apr 20, 2023 | 77.81 | 79.25 | 77.31 | 78.91 | 178,626 | +0.40(+0.51%) |
Apr 19, 2023 | 79.55 | 79.79 | 78.02 | 78.51 | 156,181 | -1.68(-2.09%) |
Apr 18, 2023 | 80.38 | 81.18 | 79.01 | 80.19 | 238,781 | +0.32(+0.40%) |
Apr 17, 2023 | 80.27 | 80.91 | 79.60 | 79.87 | 196,574 | -0.43(-0.53%) |
Apr 14, 2023 | 81.28 | 82.27 | 79.87 | 80.30 | 314,485 | -0.91(-1.12%) |
Apr 13, 2023 | 80.87 | 81.35 | 79.50 | 81.20 | 248,158 | +0.59(+0.73%) |
Apr 12, 2023 | 80.66 | 81.46 | 80.05 | 80.62 | 288,899 | +0.81(+1.01%) |
Apr 11, 2023 | 80.31 | 80.79 | 79.69 | 79.81 | 296,504 | -0.53(-0.66%) |
Apr 10, 2023 | 76.86 | 80.57 | 76.83 | 80.34 | 561,611 | +3.08(+3.99%) |
Apr 06, 2023 | 79.83 | 79.83 | 77.21 | 77.25 | 308,595 | -2.81(-3.51%) |
Apr 05, 2023 | 82.83 | 83.28 | 79.65 | 80.07 | 288,421 | -3.34(-4.01%) |
Apr 04, 2023 | 87.48 | 87.48 | 82.88 | 83.41 | 311,241 | -4.15(-4.74%) |
Apr 03, 2023 | 86.56 | 87.85 | 86.41 | 87.56 | 377,604 | +1.00(+1.15%) |
Mar 31, 2023 | 84.90 | 86.62 | 84.90 | 86.56 | 347,840 | +2.11(+2.49%) |
Mar 30, 2023 | 85.00 | 86.08 | 83.86 | 84.46 | 261,687 | +0.15(+0.18%) |
Mar 29, 2023 | 84.49 | 85.44 | 83.99 | 84.31 | 294,970 | +0.62(+0.74%) |
Mar 28, 2023 | 83.55 | 84.05 | 82.90 | 83.69 | 160,154 | -0.39(-0.46%) |
Mar 27, 2023 | 84.18 | 84.79 | 83.24 | 84.08 | 176,655 | +0.57(+0.68%) |
Mar 24, 2023 | 83.22 | 83.57 | 81.03 | 83.51 | 173,536 | -0.34(-0.40%) |
Mar 23, 2023 | 83.03 | 85.05 | 82.74 | 83.85 | 464,841 | +1.32(+1.60%) |
Mar 22, 2023 | 83.98 | 85.03 | 82.35 | 82.53 | 227,315 | -1.57(-1.86%) |
Mar 21, 2023 | 84.28 | 84.99 | 83.43 | 84.10 | 223,555 | +1.33(+1.60%) |
Mar 20, 2023 | 82.54 | 84.26 | 82.45 | 82.77 | 287,875 | +1.02(+1.24%) |
Mar 17, 2023 | 82.81 | 83.15 | 80.90 | 81.75 | 498,011 | -1.58(-1.89%) |
Mar 16, 2023 | 79.88 | 83.84 | 79.76 | 83.33 | 353,876 | +2.30(+2.84%) |
Mar 15, 2023 | 82.25 | 82.56 | 80.14 | 81.03 | 292,238 | -3.43(-4.06%) |
Mar 14, 2023 | 83.71 | 85.20 | 83.25 | 84.46 | 272,957 | +2.54(+3.11%) |
Mar 13, 2023 | 81.86 | 83.27 | 81.38 | 81.91 | 321,240 | -1.45(-1.74%) |
Mar 10, 2023 | 84.85 | 85.58 | 82.93 | 83.36 | 501,949 | -1.74(-2.05%) |
Mar 09, 2023 | 86.36 | 86.79 | 84.70 | 85.10 | 188,036 | -0.81(-0.94%) |
Mar 08, 2023 | 86.00 | 86.58 | 85.07 | 85.91 | 212,857 | +0.40(+0.47%) |
Mar 07, 2023 | 85.65 | 86.99 | 84.71 | 85.51 | 231,504 | -0.08(-0.09%) |
Mar 06, 2023 | 85.88 | 87.05 | 85.20 | 85.59 | 235,427 | -0.57(-0.66%) |
Mar 03, 2023 | 85.90 | 86.20 | 84.77 | 86.16 | 184,183 | +0.96(+1.12%) |
Mar 02, 2023 | 84.31 | 85.26 | 83.52 | 85.20 | 323,712 | +0.21(+0.25%) |
Mar 01, 2023 | 84.15 | 85.49 | 84.10 | 85.00 | 293,409 | +0.87(+1.03%) |
Feb 28, 2023 | 83.93 | 85.19 | 83.69 | 84.13 | 388,314 | +0.10(+0.12%) |
Feb 27, 2023 | 84.92 | 85.40 | 83.86 | 84.03 | 227,456 | +0.31(+0.37%) |
Feb 24, 2023 | 82.73 | 84.12 | 82.22 | 83.72 | 278,174 | -0.15(-0.18%) |
Feb 23, 2023 | 84.22 | 85.39 | 77.84 | 83.87 | 854,242 | -2.83(-3.27%) |
Feb 22, 2023 | 87.07 | 87.47 | 86.31 | 86.70 | 159,603 | -0.37(-0.42%) |
Feb 21, 2023 | 88.57 | 89.04 | 86.95 | 87.07 | 232,274 | -2.45(-2.74%) |
Feb 17, 2023 | 89.27 | 89.83 | 88.72 | 89.52 | 257,813 | +0.29(+0.32%) |
Feb 16, 2023 | 89.57 | 90.19 | 88.62 | 89.23 | 237,206 | -1.71(-1.89%) |
Feb 15, 2023 | 90.48 | 92.05 | 90.09 | 90.95 | 232,718 | +0.08(+0.09%) |
Feb 14, 2023 | 89.80 | 91.42 | 89.05 | 90.87 | 400,654 | +0.84(+0.93%) |
Feb 13, 2023 | 89.48 | 90.88 | 89.02 | 90.03 | 448,320 | +1.49(+1.68%) |
Feb 10, 2023 | 87.84 | 88.62 | 86.14 | 88.54 | 319,088 | +0.96(+1.09%) |
Feb 09, 2023 | 89.80 | 89.86 | 86.49 | 87.59 | 352,461 | -1.27(-1.43%) |
Feb 08, 2023 | 84.75 | 91.96 | 84.19 | 88.85 | 528,281 | +6.13(+7.41%) |
Feb 07, 2023 | 82.06 | 82.88 | 81.33 | 82.72 | 458,920 | -0.08(-0.10%) |
Feb 06, 2023 | 83.32 | 84.17 | 82.80 | 82.80 | 284,870 | -1.15(-1.37%) |
Feb 03, 2023 | 83.43 | 84.60 | 83.43 | 83.95 | 210,876 | -0.55(-0.65%) |
Feb 02, 2023 | 82.75 | 84.56 | 81.95 | 84.50 | 355,526 | +2.42(+2.95%) |