Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.74 | 79.98 | 77.75 | 79.70 | 3,200,950 | +0.38(+0.48%) |
Apr 27, 2023 | 85.08 | 85.08 | 75.86 | 79.32 | 4,392,397 | -6.48(-7.55%) |
Apr 26, 2023 | 86.54 | 87.23 | 85.21 | 85.80 | 1,857,905 | +0.62(+0.73%) |
Apr 25, 2023 | 89.54 | 90.03 | 85.01 | 85.18 | 2,698,362 | -5.29(-5.85%) |
Apr 24, 2023 | 90.57 | 91.86 | 89.61 | 90.47 | 1,199,237 | +0.07(+0.08%) |
Apr 21, 2023 | 90.31 | 90.77 | 88.50 | 90.40 | 1,028,929 | -0.35(-0.39%) |
Apr 20, 2023 | 90.82 | 93.20 | 90.33 | 90.75 | 1,451,577 | -1.36(-1.48%) |
Apr 19, 2023 | 93.72 | 94.11 | 91.68 | 92.11 | 1,242,980 | -2.50(-2.64%) |
Apr 18, 2023 | 94.88 | 96.17 | 93.48 | 94.61 | 1,114,050 | +0.94(+1.00%) |
Apr 17, 2023 | 91.25 | 93.79 | 91.19 | 93.67 | 1,021,464 | +1.26(+1.36%) |
Apr 14, 2023 | 92.29 | 93.56 | 91.26 | 92.41 | 711,390 | +0.08(+0.09%) |
Apr 13, 2023 | 91.05 | 92.73 | 90.06 | 92.33 | 939,384 | +1.93(+2.13%) |
Apr 12, 2023 | 93.18 | 93.41 | 90.37 | 90.40 | 1,053,428 | -1.55(-1.69%) |
Apr 11, 2023 | 92.93 | 93.97 | 91.65 | 91.95 | 1,494,065 | +0.51(+0.56%) |
Apr 10, 2023 | 88.67 | 91.76 | 87.76 | 91.44 | 1,541,204 | +2.28(+2.56%) |
Apr 06, 2023 | 90.11 | 90.73 | 88.80 | 89.16 | 1,596,237 | -1.96(-2.15%) |
Apr 05, 2023 | 91.28 | 92.37 | 89.27 | 91.12 | 1,333,521 | -1.90(-2.04%) |
Apr 04, 2023 | 95.26 | 95.39 | 92.09 | 93.02 | 1,328,527 | -2.43(-2.55%) |
Apr 03, 2023 | 94.81 | 95.54 | 92.91 | 95.45 | 1,512,849 | -0.05(-0.05%) |
Mar 31, 2023 | 93.92 | 95.73 | 93.39 | 95.50 | 1,095,183 | +1.00(+1.06%) |
Mar 30, 2023 | 94.53 | 95.17 | 93.17 | 94.50 | 1,211,197 | +0.90(+0.96%) |
Mar 29, 2023 | 91.14 | 94.41 | 90.51 | 93.60 | 2,418,172 | +3.93(+4.38%) |
Mar 28, 2023 | 90.18 | 90.61 | 87.85 | 89.67 | 1,452,848 | -0.77(-0.85%) |
Mar 27, 2023 | 91.26 | 92.09 | 89.31 | 90.44 | 1,511,421 | -0.34(-0.37%) |
Mar 24, 2023 | 92.89 | 93.26 | 89.12 | 90.78 | 1,863,155 | -3.31(-3.52%) |
Mar 23, 2023 | 93.71 | 96.77 | 92.13 | 94.09 | 1,886,684 | +2.48(+2.71%) |
Mar 22, 2023 | 93.08 | 95.17 | 91.52 | 91.61 | 1,678,642 | -1.42(-1.53%) |
Mar 21, 2023 | 93.37 | 94.17 | 90.54 | 93.03 | 1,909,618 | +0.97(+1.05%) |
Mar 20, 2023 | 90.17 | 92.17 | 88.79 | 92.07 | 1,404,760 | +2.61(+2.92%) |
Mar 17, 2023 | 93.02 | 93.47 | 89.09 | 89.46 | 2,229,141 | -3.28(-3.54%) |
Mar 16, 2023 | 88.78 | 94.38 | 87.70 | 92.74 | 2,332,286 | +3.35(+3.75%) |
Mar 15, 2023 | 91.00 | 91.85 | 86.79 | 89.39 | 2,048,938 | -3.09(-3.34%) |
Mar 14, 2023 | 89.95 | 93.91 | 89.71 | 92.48 | 2,824,448 | +4.42(+5.02%) |
Mar 13, 2023 | 85.34 | 89.36 | 85.07 | 88.06 | 1,942,222 | +1.49(+1.72%) |
Mar 10, 2023 | 89.74 | 90.03 | 85.62 | 86.57 | 1,124,706 | -2.46(-2.76%) |
Mar 09, 2023 | 90.80 | 93.35 | 88.92 | 89.03 | 1,876,287 | -2.14(-2.35%) |
Mar 08, 2023 | 88.26 | 91.30 | 88.26 | 91.17 | 1,091,766 | +3.16(+3.59%) |
Mar 07, 2023 | 88.65 | 89.87 | 87.41 | 88.01 | 997,501 | -0.47(-0.53%) |
Mar 06, 2023 | 89.05 | 91.07 | 87.91 | 88.48 | 1,313,046 | -0.13(-0.15%) |
Mar 03, 2023 | 87.03 | 88.97 | 86.45 | 88.61 | 1,329,212 | +1.92(+2.21%) |
Mar 02, 2023 | 83.60 | 87.13 | 83.00 | 86.69 | 1,165,869 | +1.12(+1.31%) |
Mar 01, 2023 | 85.58 | 86.19 | 84.92 | 85.57 | 860,618 | +0.61(+0.72%) |
Feb 28, 2023 | 83.28 | 86.81 | 83.20 | 84.96 | 1,741,352 | +1.31(+1.57%) |
Feb 27, 2023 | 85.30 | 85.30 | 83.42 | 83.65 | 853,921 | +1.05(+1.27%) |
Feb 24, 2023 | 83.45 | 83.71 | 82.18 | 82.60 | 1,458,089 | -2.26(-2.66%) |
Feb 23, 2023 | 85.24 | 85.45 | 81.95 | 84.86 | 2,132,739 | +2.47(+3.00%) |
Feb 22, 2023 | 83.36 | 84.18 | 81.80 | 82.39 | 1,867,117 | -0.24(-0.29%) |
Feb 21, 2023 | 85.67 | 86.51 | 82.16 | 82.63 | 2,657,105 | -4.47(-5.13%) |
Feb 17, 2023 | 88.66 | 90.11 | 86.30 | 87.10 | 2,358,141 | -2.55(-2.84%) |
Feb 16, 2023 | 90.21 | 91.63 | 89.25 | 89.65 | 2,173,518 | -2.78(-3.01%) |
Feb 15, 2023 | 88.86 | 92.55 | 88.47 | 92.43 | 2,299,748 | +3.16(+3.54%) |
Feb 14, 2023 | 82.77 | 90.45 | 82.70 | 89.27 | 3,694,063 | +6.57(+7.94%) |
Feb 13, 2023 | 81.49 | 83.05 | 80.54 | 82.70 | 2,121,941 | +1.64(+2.02%) |
Feb 10, 2023 | 81.10 | 81.99 | 80.24 | 81.06 | 1,403,317 | -1.53(-1.85%) |
Feb 09, 2023 | 83.18 | 84.75 | 81.86 | 82.59 | 2,043,448 | +1.18(+1.45%) |
Feb 08, 2023 | 81.24 | 83.32 | 81.07 | 81.41 | 984,058 | -0.70(-0.85%) |
Feb 07, 2023 | 78.72 | 82.75 | 78.50 | 82.11 | 1,330,022 | +3.73(+4.76%) |
Feb 06, 2023 | 78.33 | 80.37 | 78.05 | 78.38 | 1,525,925 | -1.15(-1.45%) |
Feb 03, 2023 | 79.87 | 82.77 | 79.04 | 79.53 | 2,942,808 | -2.43(-2.96%) |
Feb 02, 2023 | 81.18 | 82.87 | 80.61 | 81.96 | 4,851,390 | +1.22(+1.51%) |