Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.56 | 75.91 | 74.44 | 74.96 | 566,154 | -5.39(-6.71%) |
Apr 27, 2023 | 77.68 | 80.82 | 77.23 | 80.35 | 356,472 | +3.34(+4.34%) |
Apr 26, 2023 | 79.69 | 79.89 | 76.39 | 77.01 | 288,419 | -3.47(-4.31%) |
Apr 25, 2023 | 81.58 | 81.72 | 79.69 | 80.48 | 185,834 | -2.10(-2.54%) |
Apr 24, 2023 | 82.26 | 82.81 | 82.00 | 82.58 | 178,719 | +0.93(+1.14%) |
Apr 21, 2023 | 81.82 | 82.71 | 81.27 | 81.64 | 186,928 | -0.20(-0.24%) |
Apr 20, 2023 | 81.46 | 82.69 | 81.34 | 81.84 | 168,367 | +0.06(+0.07%) |
Apr 19, 2023 | 80.42 | 82.05 | 79.55 | 81.78 | 175,971 | +1.33(+1.66%) |
Apr 18, 2023 | 80.97 | 82.09 | 80.11 | 80.45 | 277,585 | -0.19(-0.23%) |
Apr 17, 2023 | 80.92 | 82.04 | 79.96 | 80.64 | 178,725 | -0.04(-0.05%) |
Apr 14, 2023 | 80.22 | 81.44 | 80.22 | 80.68 | 193,777 | +0.56(+0.69%) |
Apr 13, 2023 | 80.40 | 80.40 | 78.54 | 80.12 | 159,445 | +0.04(+0.05%) |
Apr 12, 2023 | 81.67 | 81.67 | 79.78 | 80.08 | 136,105 | -0.88(-1.09%) |
Apr 11, 2023 | 80.87 | 81.50 | 79.81 | 80.97 | 151,610 | +0.42(+0.52%) |
Apr 10, 2023 | 77.62 | 80.60 | 77.39 | 80.55 | 275,445 | +2.98(+3.85%) |
Apr 06, 2023 | 78.44 | 78.91 | 77.49 | 77.57 | 138,972 | -0.79(-1.00%) |
Apr 05, 2023 | 78.78 | 79.46 | 77.88 | 78.35 | 191,786 | -1.34(-1.68%) |
Apr 04, 2023 | 82.17 | 82.88 | 79.29 | 79.69 | 155,964 | -2.39(-2.91%) |
Apr 03, 2023 | 83.37 | 84.12 | 80.41 | 82.08 | 234,197 | -1.37(-1.64%) |
Mar 31, 2023 | 81.81 | 83.78 | 81.72 | 83.45 | 291,495 | +2.37(+2.92%) |
Mar 30, 2023 | 81.58 | 82.04 | 80.24 | 81.09 | 197,515 | -0.81(-0.98%) |
Mar 29, 2023 | 82.62 | 82.86 | 81.12 | 81.89 | 173,364 | -0.01(-0.01%) |
Mar 28, 2023 | 81.82 | 82.90 | 81.46 | 81.90 | 109,106 | -0.40(-0.48%) |
Mar 27, 2023 | 81.82 | 82.54 | 80.73 | 82.30 | 140,032 | +1.38(+1.71%) |
Mar 24, 2023 | 80.23 | 81.36 | 79.29 | 80.92 | 112,597 | +0.00(+0.00%) |
Mar 23, 2023 | 81.54 | 83.05 | 80.37 | 80.92 | 158,825 | -0.35(-0.43%) |
Mar 22, 2023 | 82.26 | 83.83 | 81.19 | 81.27 | 155,355 | -1.13(-1.38%) |
Mar 21, 2023 | 82.50 | 83.95 | 81.66 | 82.40 | 197,185 | +1.41(+1.74%) |
Mar 20, 2023 | 82.36 | 82.87 | 80.76 | 80.99 | 202,701 | -0.63(-0.77%) |
Mar 17, 2023 | 84.10 | 84.59 | 81.16 | 81.61 | 714,510 | -2.45(-2.91%) |
Mar 16, 2023 | 82.02 | 84.36 | 80.80 | 84.06 | 237,797 | +1.71(+2.08%) |
Mar 15, 2023 | 82.02 | 82.48 | 80.34 | 82.35 | 316,613 | -1.61(-1.92%) |
Mar 14, 2023 | 88.26 | 88.26 | 82.09 | 83.96 | 354,976 | -1.50(-1.76%) |
Mar 13, 2023 | 86.44 | 87.84 | 85.26 | 85.46 | 258,392 | -2.48(-2.82%) |
Mar 10, 2023 | 89.73 | 89.88 | 87.26 | 87.94 | 154,193 | -2.17(-2.41%) |
Mar 09, 2023 | 91.29 | 92.64 | 89.85 | 90.10 | 130,952 | -1.06(-1.17%) |
Mar 08, 2023 | 90.04 | 91.36 | 88.78 | 91.17 | 235,631 | +1.42(+1.58%) |
Mar 07, 2023 | 91.37 | 91.84 | 89.62 | 89.75 | 268,631 | -1.62(-1.77%) |
Mar 06, 2023 | 92.89 | 93.51 | 91.16 | 91.37 | 187,656 | -1.80(-1.93%) |
Mar 03, 2023 | 93.47 | 93.47 | 91.92 | 93.17 | 195,160 | +0.02(+0.02%) |
Mar 02, 2023 | 90.95 | 93.73 | 89.75 | 93.15 | 164,424 | +1.56(+1.70%) |
Mar 01, 2023 | 91.22 | 92.42 | 89.84 | 91.59 | 221,724 | +0.39(+0.43%) |
Feb 28, 2023 | 92.66 | 93.89 | 90.95 | 91.20 | 412,833 | -1.65(-1.78%) |
Feb 27, 2023 | 94.12 | 95.07 | 92.76 | 92.85 | 129,590 | -0.53(-0.56%) |
Feb 24, 2023 | 92.68 | 93.43 | 91.69 | 93.38 | 128,596 | -0.68(-0.72%) |
Feb 23, 2023 | 93.46 | 94.32 | 92.66 | 94.05 | 82,170 | +1.14(+1.23%) |
Feb 22, 2023 | 93.00 | 94.61 | 92.80 | 92.91 | 189,610 | +0.00(+0.00%) |
Feb 21, 2023 | 94.98 | 95.84 | 92.70 | 92.91 | 173,545 | -3.32(-3.45%) |
Feb 17, 2023 | 95.69 | 97.02 | 95.19 | 96.23 | 154,328 | +0.84(+0.88%) |
Feb 16, 2023 | 95.74 | 96.02 | 94.31 | 95.39 | 157,881 | -1.13(-1.17%) |
Feb 15, 2023 | 96.24 | 96.85 | 95.35 | 96.53 | 109,464 | -0.58(-0.59%) |
Feb 14, 2023 | 95.56 | 98.07 | 95.08 | 97.10 | 184,290 | +1.28(+1.34%) |
Feb 13, 2023 | 94.45 | 96.24 | 93.75 | 95.82 | 194,632 | +1.27(+1.35%) |
Feb 10, 2023 | 94.64 | 95.53 | 93.54 | 94.55 | 202,370 | -0.43(-0.45%) |
Feb 09, 2023 | 97.87 | 97.87 | 94.82 | 94.98 | 177,881 | -2.24(-2.30%) |
Feb 08, 2023 | 98.33 | 98.80 | 96.02 | 97.21 | 194,697 | -1.44(-1.46%) |
Feb 07, 2023 | 96.45 | 98.76 | 95.92 | 98.65 | 261,438 | +2.08(+2.15%) |
Feb 06, 2023 | 95.79 | 97.67 | 94.11 | 96.58 | 348,137 | -0.31(-0.32%) |
Feb 03, 2023 | 99.74 | 104.06 | 92.27 | 96.88 | 579,300 | +5.53(+6.05%) |
Feb 02, 2023 | 87.65 | 91.91 | 87.58 | 91.36 | 361,120 | +3.60(+4.10%) |