Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.57 | 85.61 | 79.57 | 84.78 | 1,447,579 | +4.90(+6.13%) |
Apr 27, 2023 | 75.25 | 80.39 | 75.25 | 79.88 | 1,148,586 | +5.53(+7.44%) |
Apr 26, 2023 | 74.38 | 75.08 | 73.63 | 74.35 | 2,137,182 | -0.19(-0.25%) |
Apr 25, 2023 | 74.90 | 75.29 | 74.15 | 74.54 | 1,261,614 | -0.85(-1.13%) |
Apr 24, 2023 | 75.48 | 75.48 | 74.14 | 75.39 | 654,798 | -0.26(-0.34%) |
Apr 21, 2023 | 76.82 | 77.01 | 75.46 | 75.65 | 473,434 | -0.73(-0.96%) |
Apr 20, 2023 | 77.55 | 77.55 | 75.60 | 76.38 | 720,239 | -1.68(-2.15%) |
Apr 19, 2023 | 77.75 | 78.54 | 77.08 | 78.06 | 578,603 | -0.10(-0.13%) |
Apr 18, 2023 | 79.64 | 79.78 | 77.41 | 78.16 | 701,559 | -0.71(-0.90%) |
Apr 17, 2023 | 78.02 | 78.89 | 77.70 | 78.87 | 584,169 | +0.95(+1.22%) |
Apr 14, 2023 | 79.54 | 79.84 | 77.25 | 77.92 | 517,882 | -1.87(-2.34%) |
Apr 13, 2023 | 78.96 | 80.41 | 78.66 | 79.79 | 437,440 | +1.15(+1.46%) |
Apr 12, 2023 | 82.96 | 83.16 | 78.32 | 78.64 | 595,843 | -3.38(-4.12%) |
Apr 11, 2023 | 80.87 | 82.38 | 80.71 | 82.02 | 464,040 | +1.12(+1.38%) |
Apr 10, 2023 | 79.76 | 81.40 | 79.44 | 80.90 | 533,707 | +0.52(+0.65%) |
Apr 06, 2023 | 80.25 | 80.96 | 79.75 | 80.38 | 520,393 | -0.10(-0.12%) |
Apr 05, 2023 | 79.01 | 81.33 | 78.51 | 80.48 | 787,955 | +1.06(+1.33%) |
Apr 04, 2023 | 80.94 | 81.15 | 77.70 | 79.42 | 603,220 | -1.74(-2.14%) |
Apr 03, 2023 | 81.85 | 82.26 | 80.50 | 81.16 | 853,576 | -0.54(-0.66%) |
Mar 31, 2023 | 80.15 | 81.95 | 79.99 | 81.70 | 1,093,021 | +1.76(+2.20%) |
Mar 30, 2023 | 80.47 | 80.89 | 79.36 | 79.94 | 414,441 | +0.02(+0.03%) |
Mar 29, 2023 | 80.18 | 80.23 | 79.28 | 79.92 | 389,101 | +0.86(+1.09%) |
Mar 28, 2023 | 79.54 | 80.41 | 78.51 | 79.06 | 477,056 | -0.64(-0.80%) |
Mar 27, 2023 | 79.57 | 80.07 | 78.20 | 79.70 | 550,324 | +0.96(+1.22%) |
Mar 24, 2023 | 77.54 | 78.96 | 76.47 | 78.74 | 628,833 | +0.62(+0.79%) |
Mar 23, 2023 | 78.09 | 79.61 | 77.28 | 78.12 | 750,821 | +0.43(+0.55%) |
Mar 22, 2023 | 80.05 | 80.65 | 77.67 | 77.69 | 688,624 | -2.35(-2.94%) |
Mar 21, 2023 | 80.01 | 81.09 | 79.84 | 80.04 | 866,884 | +0.74(+0.93%) |
Mar 20, 2023 | 80.11 | 81.08 | 79.14 | 79.30 | 724,866 | -0.38(-0.48%) |
Mar 17, 2023 | 78.99 | 80.44 | 77.96 | 79.68 | 1,938,894 | +0.14(+0.18%) |
Mar 16, 2023 | 77.97 | 80.03 | 77.45 | 79.54 | 877,060 | +0.89(+1.13%) |
Mar 15, 2023 | 76.34 | 79.54 | 75.64 | 78.65 | 1,131,896 | +1.03(+1.33%) |
Mar 14, 2023 | 79.35 | 79.35 | 77.08 | 77.62 | 687,452 | +0.19(+0.25%) |
Mar 13, 2023 | 76.06 | 78.68 | 75.08 | 77.43 | 734,684 | +0.64(+0.83%) |
Mar 10, 2023 | 80.00 | 81.17 | 76.14 | 76.79 | 982,292 | -3.40(-4.24%) |
Mar 09, 2023 | 82.33 | 82.67 | 80.15 | 80.19 | 634,321 | -2.65(-3.20%) |
Mar 08, 2023 | 83.48 | 83.98 | 82.28 | 82.84 | 493,115 | -0.57(-0.68%) |
Mar 07, 2023 | 86.65 | 86.84 | 82.88 | 83.41 | 624,927 | -3.37(-3.88%) |
Mar 06, 2023 | 87.86 | 87.86 | 86.32 | 86.78 | 519,891 | -0.33(-0.38%) |
Mar 03, 2023 | 85.97 | 87.22 | 85.26 | 87.11 | 591,542 | +1.67(+1.95%) |
Mar 02, 2023 | 84.67 | 85.75 | 84.40 | 85.44 | 600,140 | +0.09(+0.11%) |
Mar 01, 2023 | 86.68 | 87.52 | 84.86 | 85.35 | 1,111,296 | -1.32(-1.52%) |
Feb 28, 2023 | 87.73 | 89.03 | 86.04 | 86.67 | 1,600,633 | -1.79(-2.02%) |
Feb 27, 2023 | 89.08 | 89.83 | 87.89 | 88.46 | 875,960 | +0.00(+0.00%) |
Feb 24, 2023 | 88.23 | 88.62 | 87.37 | 88.46 | 706,934 | -1.50(-1.67%) |
Feb 23, 2023 | 90.02 | 90.48 | 88.62 | 89.96 | 1,081,269 | +0.09(+0.10%) |
Feb 22, 2023 | 88.25 | 90.47 | 88.00 | 89.87 | 828,677 | +1.30(+1.47%) |
Feb 21, 2023 | 92.28 | 92.28 | 88.46 | 88.57 | 1,837,569 | -3.85(-4.17%) |
Feb 17, 2023 | 88.81 | 94.25 | 88.81 | 92.42 | 923,693 | -1.58(-1.68%) |
Feb 16, 2023 | 92.83 | 94.97 | 91.20 | 94.00 | 723,566 | -0.42(-0.44%) |
Feb 15, 2023 | 92.32 | 94.72 | 91.87 | 94.42 | 534,142 | +1.69(+1.82%) |
Feb 14, 2023 | 92.75 | 93.87 | 91.35 | 92.73 | 517,920 | -0.10(-0.11%) |
Feb 13, 2023 | 92.16 | 93.56 | 92.15 | 92.83 | 549,651 | +0.53(+0.57%) |
Feb 10, 2023 | 90.83 | 92.62 | 90.69 | 92.30 | 608,589 | +1.30(+1.43%) |
Feb 09, 2023 | 93.95 | 95.31 | 90.99 | 91.00 | 616,380 | -2.21(-2.37%) |
Feb 08, 2023 | 93.45 | 94.04 | 92.83 | 93.21 | 471,489 | -0.54(-0.58%) |
Feb 07, 2023 | 92.80 | 93.99 | 91.82 | 93.75 | 628,741 | +0.30(+0.32%) |
Feb 06, 2023 | 92.80 | 94.23 | 92.65 | 93.45 | 527,824 | -0.40(-0.43%) |
Feb 03, 2023 | 94.91 | 96.85 | 93.19 | 93.85 | 593,661 | -2.62(-2.72%) |
Feb 02, 2023 | 95.00 | 96.88 | 93.64 | 96.47 | 872,469 | +3.23(+3.46%) |