Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.94 | 88.57 | 86.80 | 87.75 | 2,761,305 | -0.37(-0.42%) |
Apr 27, 2023 | 87.69 | 88.50 | 87.56 | 88.12 | 2,111,076 | +0.53(+0.61%) |
Apr 26, 2023 | 88.99 | 89.45 | 87.36 | 87.58 | 2,144,894 | -2.02(-2.26%) |
Apr 25, 2023 | 89.45 | 89.93 | 89.30 | 89.61 | 1,730,048 | +0.13(+0.15%) |
Apr 24, 2023 | 88.95 | 89.70 | 88.52 | 89.47 | 2,314,464 | +0.30(+0.34%) |
Apr 21, 2023 | 89.32 | 89.63 | 88.60 | 89.17 | 2,640,422 | +0.36(+0.41%) |
Apr 20, 2023 | 89.05 | 89.26 | 88.39 | 88.81 | 2,211,602 | +0.00(+0.00%) |
Apr 19, 2023 | 88.25 | 88.82 | 87.99 | 88.81 | 1,708,513 | +1.02(+1.16%) |
Apr 18, 2023 | 88.69 | 88.69 | 87.40 | 87.79 | 2,181,277 | -0.78(-0.88%) |
Apr 17, 2023 | 88.34 | 88.87 | 87.71 | 88.57 | 1,718,980 | +0.75(+0.85%) |
Apr 14, 2023 | 88.25 | 88.50 | 87.44 | 87.82 | 2,100,351 | -1.40(-1.56%) |
Apr 13, 2023 | 89.15 | 89.43 | 87.42 | 89.22 | 2,172,064 | -0.28(-0.31%) |
Apr 12, 2023 | 89.82 | 90.06 | 89.10 | 89.49 | 2,564,011 | -0.08(-0.08%) |
Apr 11, 2023 | 89.76 | 89.91 | 88.96 | 89.57 | 2,825,531 | -0.10(-0.11%) |
Apr 10, 2023 | 89.73 | 89.96 | 88.66 | 89.66 | 2,082,564 | -0.43(-0.47%) |
Apr 06, 2023 | 90.51 | 91.19 | 89.17 | 90.09 | 3,150,928 | +0.33(+0.37%) |
Apr 05, 2023 | 87.18 | 90.11 | 87.10 | 89.76 | 4,458,076 | +3.20(+3.70%) |
Apr 04, 2023 | 86.09 | 86.72 | 85.83 | 86.56 | 3,314,565 | +0.26(+0.30%) |
Apr 03, 2023 | 85.89 | 86.99 | 85.55 | 86.30 | 3,082,113 | -0.09(-0.10%) |
Mar 31, 2023 | 86.25 | 86.53 | 85.74 | 86.39 | 2,328,322 | +0.53(+0.62%) |
Mar 30, 2023 | 85.82 | 86.57 | 84.10 | 85.86 | 3,810,345 | +0.31(+0.37%) |
Mar 29, 2023 | 84.77 | 85.56 | 84.70 | 85.54 | 3,355,661 | +1.11(+1.32%) |
Mar 28, 2023 | 84.05 | 85.34 | 83.99 | 84.43 | 2,273,863 | +0.36(+0.43%) |
Mar 27, 2023 | 84.92 | 85.32 | 83.94 | 84.07 | 2,021,219 | -0.51(-0.61%) |
Mar 24, 2023 | 81.32 | 84.60 | 81.20 | 84.58 | 2,661,892 | +3.49(+4.31%) |
Mar 23, 2023 | 82.42 | 83.10 | 80.90 | 81.09 | 4,067,826 | -1.37(-1.66%) |
Mar 22, 2023 | 84.27 | 84.93 | 82.42 | 82.46 | 3,324,152 | -1.91(-2.26%) |
Mar 21, 2023 | 87.05 | 87.15 | 83.29 | 84.37 | 4,841,042 | -2.75(-3.16%) |
Mar 20, 2023 | 86.55 | 87.77 | 86.26 | 87.12 | 2,863,157 | +1.01(+1.17%) |
Mar 17, 2023 | 87.00 | 87.21 | 85.54 | 86.11 | 8,502,322 | -1.24(-1.42%) |
Mar 16, 2023 | 87.54 | 88.43 | 86.04 | 87.36 | 4,396,941 | -0.55(-0.63%) |
Mar 15, 2023 | 85.61 | 88.42 | 85.19 | 87.91 | 4,302,592 | +2.22(+2.59%) |
Mar 14, 2023 | 85.30 | 86.50 | 84.98 | 85.69 | 3,082,812 | +0.83(+0.97%) |
Mar 13, 2023 | 83.36 | 86.38 | 83.28 | 84.86 | 4,656,177 | +1.76(+2.11%) |
Mar 10, 2023 | 84.65 | 84.81 | 82.60 | 83.10 | 2,802,186 | -1.17(-1.39%) |
Mar 09, 2023 | 85.24 | 86.17 | 83.98 | 84.27 | 2,113,397 | -0.51(-0.60%) |
Mar 08, 2023 | 84.44 | 85.13 | 83.85 | 84.78 | 2,220,031 | +0.64(+0.76%) |
Mar 07, 2023 | 85.04 | 85.62 | 83.73 | 84.15 | 3,574,748 | -0.70(-0.83%) |
Mar 06, 2023 | 84.50 | 85.27 | 84.36 | 84.85 | 1,827,854 | +0.27(+0.31%) |
Mar 03, 2023 | 83.63 | 84.60 | 82.81 | 84.58 | 2,860,251 | +1.04(+1.25%) |
Mar 02, 2023 | 81.75 | 83.73 | 81.51 | 83.54 | 2,685,041 | +1.55(+1.89%) |
Mar 01, 2023 | 83.19 | 83.22 | 81.39 | 81.99 | 3,947,607 | -1.53(-1.83%) |
Feb 28, 2023 | 84.95 | 85.75 | 83.32 | 83.52 | 3,848,407 | -1.99(-2.33%) |
Feb 27, 2023 | 86.39 | 86.91 | 85.33 | 85.51 | 3,087,568 | -0.34(-0.40%) |
Feb 24, 2023 | 84.92 | 86.32 | 84.66 | 85.86 | 3,421,187 | -0.27(-0.31%) |
Feb 23, 2023 | 85.65 | 86.37 | 84.40 | 86.12 | 4,033,181 | -0.10(-0.12%) |
Feb 22, 2023 | 85.82 | 86.87 | 85.55 | 86.23 | 3,773,906 | -0.03(-0.03%) |
Feb 21, 2023 | 86.85 | 87.30 | 85.88 | 86.25 | 2,985,643 | -1.48(-1.69%) |
Feb 17, 2023 | 86.06 | 88.04 | 85.78 | 87.74 | 3,294,349 | +1.62(+1.89%) |
Feb 16, 2023 | 85.44 | 86.59 | 84.73 | 86.11 | 2,163,644 | -0.21(-0.24%) |
Feb 15, 2023 | 85.69 | 86.35 | 85.38 | 86.32 | 1,777,522 | +0.42(+0.49%) |
Feb 14, 2023 | 86.28 | 86.96 | 85.40 | 85.90 | 2,095,733 | -0.58(-0.67%) |
Feb 13, 2023 | 86.06 | 86.75 | 85.99 | 86.48 | 3,272,749 | +0.51(+0.60%) |
Feb 10, 2023 | 84.44 | 86.04 | 84.16 | 85.97 | 2,162,488 | +1.97(+2.34%) |
Feb 09, 2023 | 85.20 | 85.68 | 83.67 | 84.00 | 2,927,883 | -1.02(-1.19%) |
Feb 08, 2023 | 86.33 | 86.33 | 84.67 | 85.02 | 3,079,899 | -1.79(-2.06%) |
Feb 07, 2023 | 86.62 | 87.04 | 85.30 | 86.81 | 3,360,055 | -0.21(-0.24%) |
Feb 06, 2023 | 86.49 | 87.09 | 86.15 | 87.01 | 2,824,470 | +0.37(+0.42%) |
Feb 03, 2023 | 88.39 | 88.51 | 85.58 | 86.65 | 2,756,757 | -2.30(-2.58%) |
Feb 02, 2023 | 89.04 | 89.96 | 88.03 | 88.94 | 2,693,289 | -0.09(-0.11%) |