Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.97 | 79.91 | 78.85 | 79.90 | 17,283 | +0.38(+0.48%) |
Apr 27, 2023 | 78.96 | 79.57 | 78.37 | 79.52 | 16,754 | +0.38(+0.48%) |
Apr 26, 2023 | 79.76 | 80.18 | 78.81 | 79.14 | 27,767 | -0.41(-0.52%) |
Apr 25, 2023 | 81.36 | 81.36 | 79.55 | 79.56 | 26,692 | -2.37(-2.90%) |
Apr 24, 2023 | 82.35 | 82.62 | 81.57 | 81.93 | 21,994 | -0.37(-0.45%) |
Apr 21, 2023 | 82.13 | 82.39 | 81.74 | 82.30 | 21,947 | +0.07(+0.09%) |
Apr 20, 2023 | 82.17 | 82.84 | 82.05 | 82.23 | 25,841 | -0.94(-1.13%) |
Apr 19, 2023 | 82.52 | 83.31 | 82.37 | 83.17 | 44,601 | +0.08(+0.10%) |
Apr 18, 2023 | 83.42 | 83.51 | 82.76 | 83.09 | 16,355 | +0.38(+0.46%) |
Apr 17, 2023 | 82.12 | 82.71 | 82.12 | 82.71 | 36,735 | +0.63(+0.77%) |
Apr 14, 2023 | 82.02 | 82.71 | 81.39 | 82.08 | 28,212 | -0.22(-0.27%) |
Apr 13, 2023 | 81.75 | 82.62 | 81.67 | 82.30 | 20,850 | +1.01(+1.25%) |
Apr 12, 2023 | 82.59 | 82.59 | 81.28 | 81.28 | 22,364 | -0.49(-0.59%) |
Apr 11, 2023 | 81.63 | 82.21 | 81.58 | 81.77 | 15,973 | +0.22(+0.27%) |
Apr 10, 2023 | 80.21 | 81.59 | 80.04 | 81.55 | 35,344 | +0.71(+0.88%) |
Apr 06, 2023 | 80.48 | 81.11 | 79.98 | 80.84 | 17,892 | -0.17(-0.21%) |
Apr 05, 2023 | 82.07 | 82.23 | 80.36 | 81.01 | 15,804 | -1.50(-1.82%) |
Apr 04, 2023 | 83.80 | 83.91 | 82.40 | 82.51 | 21,234 | -1.20(-1.43%) |
Apr 03, 2023 | 83.59 | 83.73 | 82.87 | 83.71 | 28,672 | -0.21(-0.25%) |
Mar 31, 2023 | 82.72 | 84.02 | 82.72 | 83.92 | 28,915 | +1.72(+2.09%) |
Mar 30, 2023 | 82.27 | 82.75 | 81.84 | 82.20 | 21,146 | +0.83(+1.02%) |
Mar 29, 2023 | 80.84 | 81.53 | 80.72 | 81.37 | 32,865 | +1.46(+1.82%) |
Mar 28, 2023 | 80.07 | 80.21 | 79.47 | 79.91 | 14,724 | -0.16(-0.20%) |
Mar 27, 2023 | 80.36 | 80.97 | 79.79 | 80.07 | 24,128 | +0.29(+0.36%) |
Mar 24, 2023 | 79.70 | 79.87 | 78.73 | 79.78 | 19,834 | -0.54(-0.67%) |
Mar 23, 2023 | 80.42 | 81.66 | 79.67 | 80.33 | 34,801 | +0.19(+0.24%) |
Mar 22, 2023 | 82.12 | 82.14 | 80.14 | 80.14 | 21,593 | -2.00(-2.44%) |
Mar 21, 2023 | 81.16 | 82.26 | 81.16 | 82.14 | 58,664 | +1.79(+2.23%) |
Mar 20, 2023 | 79.77 | 80.46 | 79.56 | 80.35 | 14,627 | +0.54(+0.67%) |
Mar 17, 2023 | 80.41 | 80.76 | 79.52 | 79.81 | 16,925 | -1.14(-1.40%) |
Mar 16, 2023 | 79.39 | 81.09 | 79.07 | 80.94 | 50,740 | +1.34(+1.68%) |
Mar 15, 2023 | 79.23 | 79.63 | 78.61 | 79.61 | 25,436 | -1.06(-1.31%) |
Mar 14, 2023 | 80.35 | 81.11 | 79.82 | 80.66 | 45,015 | +1.27(+1.59%) |
Mar 13, 2023 | 78.88 | 80.57 | 78.50 | 79.40 | 36,116 | -0.37(-0.46%) |
Mar 10, 2023 | 81.79 | 81.79 | 79.31 | 79.76 | 23,576 | -2.30(-2.80%) |
Mar 09, 2023 | 84.25 | 84.67 | 82.06 | 82.06 | 20,582 | -2.11(-2.51%) |
Mar 08, 2023 | 84.42 | 84.45 | 83.67 | 84.17 | 20,442 | -0.23(-0.27%) |
Mar 07, 2023 | 85.09 | 85.57 | 84.36 | 84.40 | 20,271 | -0.87(-1.02%) |
Mar 06, 2023 | 85.73 | 85.95 | 85.05 | 85.27 | 27,189 | -0.25(-0.29%) |
Mar 03, 2023 | 84.12 | 85.55 | 83.94 | 85.52 | 29,048 | +1.76(+2.11%) |
Mar 02, 2023 | 82.30 | 83.97 | 82.00 | 83.75 | 14,048 | +0.65(+0.78%) |
Mar 01, 2023 | 83.20 | 83.44 | 82.83 | 83.11 | 23,545 | -0.20(-0.24%) |
Feb 28, 2023 | 83.46 | 83.96 | 83.31 | 83.31 | 16,763 | -0.40(-0.48%) |
Feb 27, 2023 | 83.93 | 84.33 | 83.40 | 83.70 | 22,791 | +0.33(+0.39%) |
Feb 24, 2023 | 83.12 | 83.50 | 82.71 | 83.38 | 17,820 | -0.63(-0.75%) |
Feb 23, 2023 | 84.07 | 84.14 | 82.91 | 84.00 | 19,997 | +0.64(+0.77%) |
Feb 22, 2023 | 83.28 | 83.82 | 82.97 | 83.37 | 34,414 | +0.18(+0.22%) |
Feb 21, 2023 | 84.19 | 84.46 | 83.15 | 83.19 | 24,319 | -2.07(-2.43%) |
Feb 17, 2023 | 85.79 | 85.79 | 84.76 | 85.26 | 15,513 | -0.83(-0.96%) |
Feb 16, 2023 | 86.25 | 87.03 | 85.82 | 86.09 | 18,393 | -1.39(-1.58%) |
Feb 15, 2023 | 85.68 | 87.57 | 85.68 | 87.47 | 61,911 | +1.24(+1.43%) |
Feb 14, 2023 | 84.80 | 86.51 | 84.80 | 86.24 | 22,050 | +0.88(+1.03%) |
Feb 13, 2023 | 84.68 | 85.45 | 84.18 | 85.36 | 26,874 | +0.91(+1.07%) |
Feb 10, 2023 | 83.81 | 84.46 | 83.63 | 84.45 | 50,615 | +0.08(+0.09%) |
Feb 09, 2023 | 86.08 | 86.31 | 84.31 | 84.38 | 34,175 | -1.08(-1.27%) |
Feb 08, 2023 | 86.34 | 86.53 | 85.30 | 85.46 | 32,850 | -0.98(-1.13%) |
Feb 07, 2023 | 85.26 | 86.58 | 84.56 | 86.44 | 40,337 | +0.94(+1.10%) |
Feb 06, 2023 | 85.33 | 86.25 | 85.26 | 85.50 | 27,314 | -0.65(-0.75%) |
Feb 03, 2023 | 86.05 | 87.40 | 86.02 | 86.15 | 30,536 | -1.53(-1.74%) |
Feb 02, 2023 | 87.31 | 88.10 | 86.67 | 87.67 | 28,276 | +1.32(+1.52%) |