Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.96 | 81.71 | 79.68 | 81.55 | 2,781,293 | +1.32(+1.65%) |
Apr 27, 2023 | 78.78 | 80.37 | 78.75 | 80.23 | 2,938,310 | +1.77(+2.26%) |
Apr 26, 2023 | 78.35 | 79.67 | 77.98 | 78.46 | 2,083,795 | -0.17(-0.21%) |
Apr 25, 2023 | 79.60 | 79.60 | 78.33 | 78.62 | 2,085,674 | -1.87(-2.32%) |
Apr 24, 2023 | 80.22 | 80.69 | 79.91 | 80.49 | 1,570,683 | +0.15(+0.19%) |
Apr 21, 2023 | 80.93 | 80.93 | 79.74 | 80.34 | 1,612,221 | -0.68(-0.84%) |
Apr 20, 2023 | 81.68 | 82.22 | 80.76 | 81.02 | 2,113,666 | -1.32(-1.60%) |
Apr 19, 2023 | 81.56 | 82.53 | 81.21 | 82.35 | 2,181,493 | +0.80(+0.98%) |
Apr 18, 2023 | 82.30 | 82.31 | 81.20 | 81.55 | 2,147,472 | -0.08(-0.09%) |
Apr 17, 2023 | 79.67 | 81.69 | 79.30 | 81.62 | 2,338,700 | +1.41(+1.75%) |
Apr 14, 2023 | 80.55 | 80.89 | 79.58 | 80.22 | 1,464,462 | +0.67(+0.84%) |
Apr 13, 2023 | 79.36 | 79.78 | 78.55 | 79.55 | 1,965,302 | +0.03(+0.04%) |
Apr 12, 2023 | 80.88 | 81.33 | 79.11 | 79.52 | 2,214,880 | -0.53(-0.67%) |
Apr 11, 2023 | 79.14 | 80.62 | 78.94 | 80.06 | 2,056,930 | +1.18(+1.50%) |
Apr 10, 2023 | 78.03 | 78.98 | 77.93 | 78.88 | 1,764,708 | +0.74(+0.95%) |
Apr 06, 2023 | 77.97 | 78.67 | 77.66 | 78.14 | 2,049,924 | +0.49(+0.63%) |
Apr 05, 2023 | 75.85 | 77.69 | 75.62 | 77.65 | 2,499,927 | +0.56(+0.73%) |
Apr 04, 2023 | 79.11 | 79.22 | 76.51 | 77.09 | 3,029,401 | -0.18(-0.23%) |
Apr 03, 2023 | 77.57 | 78.26 | 77.18 | 77.27 | 2,464,339 | -0.29(-0.37%) |
Mar 31, 2023 | 77.19 | 77.71 | 76.94 | 77.56 | 2,660,510 | +0.93(+1.21%) |
Mar 30, 2023 | 77.21 | 77.74 | 76.20 | 76.63 | 2,693,940 | +0.52(+0.69%) |
Mar 29, 2023 | 75.72 | 76.18 | 75.03 | 76.10 | 2,432,938 | +1.68(+2.25%) |
Mar 28, 2023 | 74.33 | 75.15 | 73.87 | 74.43 | 1,912,073 | +0.00(+0.00%) |
Mar 27, 2023 | 74.48 | 75.13 | 73.23 | 74.43 | 2,989,087 | +1.71(+2.35%) |
Mar 24, 2023 | 71.26 | 72.78 | 70.65 | 72.72 | 3,012,804 | +0.33(+0.45%) |
Mar 23, 2023 | 73.82 | 74.77 | 71.74 | 72.39 | 3,224,169 | -1.36(-1.84%) |
Mar 22, 2023 | 77.04 | 77.26 | 73.73 | 73.75 | 3,587,517 | -3.53(-4.57%) |
Mar 21, 2023 | 77.36 | 78.20 | 76.94 | 77.28 | 3,206,895 | +2.01(+2.66%) |
Mar 20, 2023 | 74.11 | 76.37 | 73.65 | 75.28 | 3,471,618 | +2.15(+2.94%) |
Mar 17, 2023 | 75.87 | 76.19 | 72.60 | 73.13 | 17,414,710 | -3.91(-5.07%) |
Mar 16, 2023 | 73.88 | 77.58 | 72.08 | 77.04 | 5,548,176 | +1.90(+2.53%) |
Mar 15, 2023 | 75.67 | 76.18 | 73.55 | 75.14 | 5,786,151 | -3.29(-4.20%) |
Mar 14, 2023 | 80.44 | 81.38 | 77.74 | 78.43 | 5,182,081 | +1.40(+1.81%) |
Mar 13, 2023 | 79.72 | 80.57 | 76.31 | 77.03 | 6,731,815 | -5.94(-7.16%) |
Mar 10, 2023 | 83.85 | 84.85 | 82.29 | 82.97 | 4,473,016 | -2.04(-2.40%) |
Mar 09, 2023 | 88.75 | 88.76 | 84.58 | 85.02 | 2,621,490 | -3.78(-4.25%) |
Mar 08, 2023 | 89.90 | 90.44 | 88.09 | 88.80 | 1,959,700 | -1.15(-1.28%) |
Mar 07, 2023 | 91.79 | 92.26 | 89.40 | 89.95 | 2,109,731 | -2.44(-2.64%) |
Mar 06, 2023 | 92.84 | 93.36 | 92.24 | 92.39 | 1,832,100 | -0.49(-0.52%) |
Mar 03, 2023 | 92.42 | 93.11 | 91.60 | 92.87 | 1,741,306 | +1.00(+1.09%) |
Mar 02, 2023 | 93.06 | 93.36 | 91.15 | 91.87 | 2,149,885 | -1.82(-1.94%) |
Mar 01, 2023 | 93.74 | 95.14 | 93.39 | 93.69 | 1,796,087 | -0.05(-0.05%) |
Feb 28, 2023 | 93.21 | 94.16 | 92.89 | 93.74 | 2,953,966 | +0.91(+0.98%) |
Feb 27, 2023 | 93.74 | 94.24 | 92.52 | 92.83 | 1,353,719 | -0.01(-0.01%) |
Feb 24, 2023 | 91.50 | 93.03 | 91.15 | 92.84 | 1,468,308 | +0.49(+0.53%) |
Feb 23, 2023 | 92.68 | 93.41 | 91.52 | 92.35 | 1,319,729 | +0.16(+0.17%) |
Feb 22, 2023 | 91.58 | 92.74 | 91.42 | 92.19 | 1,951,915 | +0.23(+0.25%) |
Feb 21, 2023 | 94.29 | 94.41 | 91.43 | 91.95 | 2,242,692 | -3.22(-3.38%) |
Feb 17, 2023 | 95.37 | 95.50 | 94.58 | 95.17 | 1,661,157 | -0.31(-0.32%) |
Feb 16, 2023 | 95.87 | 96.35 | 95.10 | 95.48 | 1,628,232 | -0.79(-0.82%) |
Feb 15, 2023 | 94.75 | 96.32 | 94.62 | 96.27 | 1,739,017 | +0.64(+0.67%) |
Feb 14, 2023 | 96.22 | 96.66 | 95.25 | 95.63 | 1,711,965 | -1.07(-1.11%) |
Feb 13, 2023 | 95.15 | 96.84 | 95.12 | 96.70 | 1,558,856 | +1.30(+1.36%) |
Feb 10, 2023 | 95.15 | 95.58 | 94.47 | 95.40 | 1,412,390 | +0.06(+0.06%) |
Feb 09, 2023 | 97.25 | 98.15 | 95.14 | 95.35 | 2,146,413 | -1.27(-1.31%) |
Feb 08, 2023 | 93.82 | 99.37 | 93.78 | 96.62 | 3,746,719 | +1.43(+1.50%) |
Feb 07, 2023 | 93.94 | 95.84 | 93.36 | 95.19 | 2,583,189 | +0.65(+0.69%) |
Feb 06, 2023 | 93.56 | 94.82 | 93.46 | 94.54 | 1,675,402 | +0.22(+0.24%) |
Feb 03, 2023 | 94.62 | 95.28 | 93.67 | 94.32 | 1,851,273 | -0.89(-0.93%) |
Feb 02, 2023 | 97.03 | 97.03 | 94.45 | 95.21 | 2,003,047 | -1.33(-1.38%) |