Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.78 | 76.13 | 74.65 | 75.18 | 564,526 | -5.40(-6.71%) |
Apr 27, 2023 | 77.90 | 81.05 | 77.45 | 80.58 | 355,448 | +3.35(+4.34%) |
Apr 26, 2023 | 79.91 | 80.12 | 76.61 | 77.23 | 287,590 | -3.48(-4.31%) |
Apr 25, 2023 | 81.82 | 81.96 | 79.92 | 80.71 | 185,300 | -2.10(-2.54%) |
Apr 24, 2023 | 82.50 | 83.05 | 82.24 | 82.82 | 178,206 | +0.94(+1.14%) |
Apr 21, 2023 | 82.06 | 82.95 | 81.50 | 81.88 | 186,391 | -0.20(-0.24%) |
Apr 20, 2023 | 81.70 | 82.93 | 81.57 | 82.08 | 167,883 | +0.06(+0.07%) |
Apr 19, 2023 | 80.65 | 82.29 | 79.78 | 82.02 | 175,465 | +1.34(+1.66%) |
Apr 18, 2023 | 81.20 | 82.32 | 80.34 | 80.68 | 276,787 | -0.19(-0.23%) |
Apr 17, 2023 | 81.15 | 82.28 | 80.19 | 80.87 | 178,212 | -0.04(-0.05%) |
Apr 14, 2023 | 80.45 | 81.68 | 80.45 | 80.91 | 193,220 | +0.56(+0.69%) |
Apr 13, 2023 | 80.63 | 80.63 | 78.77 | 80.35 | 158,987 | +0.04(+0.05%) |
Apr 12, 2023 | 81.91 | 81.91 | 80.01 | 80.31 | 135,714 | -0.89(-1.09%) |
Apr 11, 2023 | 81.10 | 81.74 | 80.04 | 81.20 | 151,174 | +0.42(+0.52%) |
Apr 10, 2023 | 77.84 | 80.83 | 77.62 | 80.78 | 274,654 | +2.99(+3.85%) |
Apr 06, 2023 | 78.67 | 79.14 | 77.71 | 77.79 | 138,572 | -0.79(-1.00%) |
Apr 05, 2023 | 79.01 | 79.69 | 78.10 | 78.58 | 191,235 | -1.35(-1.68%) |
Apr 04, 2023 | 82.41 | 83.12 | 79.52 | 79.92 | 155,516 | -2.39(-2.91%) |
Apr 03, 2023 | 83.61 | 84.36 | 80.64 | 82.32 | 233,524 | -1.38(-1.64%) |
Mar 31, 2023 | 82.05 | 84.02 | 81.96 | 83.69 | 290,658 | +2.37(+2.92%) |
Mar 30, 2023 | 81.82 | 82.28 | 80.47 | 81.32 | 196,948 | -0.81(-0.98%) |
Mar 29, 2023 | 82.86 | 83.10 | 81.35 | 82.13 | 172,866 | -0.01(-0.01%) |
Mar 28, 2023 | 82.06 | 83.14 | 81.70 | 82.14 | 108,793 | -0.40(-0.48%) |
Mar 27, 2023 | 82.06 | 82.78 | 80.96 | 82.54 | 139,629 | +1.39(+1.71%) |
Mar 24, 2023 | 80.46 | 81.59 | 79.52 | 81.15 | 112,273 | +0.00(+0.00%) |
Mar 23, 2023 | 81.78 | 83.29 | 80.60 | 81.15 | 158,368 | -0.35(-0.43%) |
Mar 22, 2023 | 82.50 | 84.07 | 81.42 | 81.50 | 154,908 | -1.14(-1.38%) |
Mar 21, 2023 | 82.74 | 84.19 | 81.90 | 82.64 | 196,619 | +1.42(+1.74%) |
Mar 20, 2023 | 82.60 | 83.11 | 80.99 | 81.22 | 202,119 | -0.63(-0.77%) |
Mar 17, 2023 | 84.34 | 84.83 | 81.40 | 81.85 | 712,457 | -2.45(-2.91%) |
Mar 16, 2023 | 82.26 | 84.61 | 81.03 | 84.30 | 237,113 | +1.72(+2.08%) |
Mar 15, 2023 | 82.26 | 82.72 | 80.57 | 82.59 | 315,703 | -1.62(-1.92%) |
Mar 14, 2023 | 88.51 | 88.51 | 82.33 | 84.20 | 353,955 | -1.51(-1.76%) |
Mar 13, 2023 | 86.68 | 88.10 | 85.51 | 85.71 | 257,650 | -2.48(-2.82%) |
Mar 10, 2023 | 89.99 | 90.13 | 87.51 | 88.19 | 153,750 | -2.17(-2.41%) |
Mar 09, 2023 | 91.55 | 92.91 | 90.10 | 90.36 | 130,576 | -1.07(-1.17%) |
Mar 08, 2023 | 90.30 | 91.62 | 89.04 | 91.43 | 234,954 | +1.43(+1.58%) |
Mar 07, 2023 | 91.63 | 92.11 | 89.88 | 90.01 | 267,859 | -1.63(-1.77%) |
Mar 06, 2023 | 93.16 | 93.78 | 91.42 | 91.63 | 187,117 | -1.80(-1.93%) |
Mar 03, 2023 | 93.74 | 93.74 | 92.19 | 93.44 | 194,599 | +0.02(+0.02%) |
Mar 02, 2023 | 91.21 | 94.00 | 90.01 | 93.42 | 163,952 | +1.57(+1.70%) |
Mar 01, 2023 | 91.48 | 92.69 | 90.10 | 91.85 | 221,086 | +0.39(+0.43%) |
Feb 28, 2023 | 92.93 | 94.16 | 91.21 | 91.46 | 411,647 | -1.66(-1.78%) |
Feb 27, 2023 | 94.39 | 95.34 | 93.03 | 93.12 | 129,218 | -0.53(-0.56%) |
Feb 24, 2023 | 92.95 | 93.70 | 91.95 | 93.64 | 128,227 | -0.68(-0.72%) |
Feb 23, 2023 | 93.73 | 94.59 | 92.93 | 94.32 | 81,934 | +1.15(+1.23%) |
Feb 22, 2023 | 93.27 | 94.88 | 93.07 | 93.18 | 189,065 | +0.00(+0.00%) |
Feb 21, 2023 | 95.25 | 96.12 | 92.97 | 93.18 | 173,046 | -3.33(-3.45%) |
Feb 17, 2023 | 95.97 | 97.30 | 95.46 | 96.51 | 153,884 | +0.84(+0.88%) |
Feb 16, 2023 | 96.02 | 96.30 | 94.58 | 95.67 | 157,428 | -1.14(-1.17%) |
Feb 15, 2023 | 96.52 | 97.13 | 95.63 | 96.81 | 109,150 | -0.58(-0.59%) |
Feb 14, 2023 | 95.84 | 98.35 | 95.35 | 97.38 | 183,760 | +1.29(+1.34%) |
Feb 13, 2023 | 94.72 | 96.52 | 94.02 | 96.10 | 194,072 | +1.28(+1.35%) |
Feb 10, 2023 | 94.91 | 95.81 | 93.81 | 94.82 | 201,789 | -0.43(-0.45%) |
Feb 09, 2023 | 98.15 | 98.15 | 95.09 | 95.25 | 177,370 | -2.24(-2.30%) |
Feb 08, 2023 | 98.61 | 99.08 | 96.30 | 97.49 | 194,137 | -1.45(-1.46%) |
Feb 07, 2023 | 96.73 | 99.05 | 96.20 | 98.94 | 260,687 | +2.08(+2.15%) |
Feb 06, 2023 | 96.07 | 97.95 | 94.38 | 96.85 | 347,136 | -0.31(-0.32%) |
Feb 03, 2023 | 100.03 | 104.36 | 92.54 | 97.16 | 577,635 | +5.54(+6.05%) |
Feb 02, 2023 | 87.90 | 92.18 | 87.83 | 91.62 | 360,082 | +3.61(+4.10%) |