Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.74 | 85.79 | 84.42 | 85.10 | 331,803 | -0.99(-1.15%) |
Apr 27, 2023 | 85.41 | 86.11 | 84.67 | 86.09 | 386,029 | +1.32(+1.56%) |
Apr 26, 2023 | 85.52 | 86.41 | 84.40 | 84.77 | 582,315 | -1.66(-1.92%) |
Apr 25, 2023 | 87.24 | 87.91 | 86.13 | 86.43 | 524,004 | -1.21(-1.38%) |
Apr 24, 2023 | 86.57 | 87.73 | 85.93 | 87.64 | 354,901 | +1.20(+1.39%) |
Apr 21, 2023 | 85.38 | 86.52 | 84.88 | 86.44 | 1,182,950 | +1.68(+1.98%) |
Apr 20, 2023 | 83.63 | 85.00 | 83.63 | 84.76 | 567,487 | +0.31(+0.36%) |
Apr 19, 2023 | 83.49 | 84.57 | 83.49 | 84.45 | 359,459 | +0.47(+0.55%) |
Apr 18, 2023 | 85.71 | 85.71 | 83.18 | 83.99 | 407,591 | -2.03(-2.36%) |
Apr 17, 2023 | 85.25 | 86.23 | 85.12 | 86.02 | 473,830 | +0.64(+0.76%) |
Apr 14, 2023 | 85.72 | 86.22 | 84.61 | 85.38 | 241,970 | -0.76(-0.89%) |
Apr 13, 2023 | 85.39 | 86.51 | 84.61 | 86.14 | 276,240 | +1.28(+1.51%) |
Apr 12, 2023 | 85.70 | 86.24 | 84.83 | 84.86 | 315,721 | -0.32(-0.37%) |
Apr 11, 2023 | 84.75 | 85.45 | 84.17 | 85.18 | 220,691 | +0.32(+0.37%) |
Apr 10, 2023 | 83.56 | 84.91 | 83.56 | 84.86 | 305,833 | +1.16(+1.39%) |
Apr 06, 2023 | 84.69 | 84.91 | 83.22 | 83.70 | 289,851 | -0.75(-0.89%) |
Apr 05, 2023 | 83.40 | 84.49 | 82.87 | 84.45 | 294,935 | +1.26(+1.51%) |
Apr 04, 2023 | 84.23 | 84.39 | 82.62 | 83.19 | 446,535 | -1.14(-1.35%) |
Apr 03, 2023 | 84.20 | 84.97 | 83.34 | 84.34 | 508,950 | +0.27(+0.32%) |
Mar 31, 2023 | 84.71 | 84.79 | 83.64 | 84.07 | 744,952 | +0.08(+0.09%) |
Mar 30, 2023 | 83.97 | 85.49 | 83.31 | 83.99 | 550,788 | +0.22(+0.26%) |
Mar 29, 2023 | 83.16 | 83.80 | 82.52 | 83.77 | 644,368 | +0.85(+1.03%) |
Mar 28, 2023 | 83.11 | 83.25 | 82.35 | 82.92 | 792,376 | +0.08(+0.10%) |
Mar 27, 2023 | 81.69 | 82.86 | 81.13 | 82.84 | 610,955 | +2.53(+3.15%) |
Mar 24, 2023 | 78.90 | 81.42 | 78.90 | 80.31 | 1,841,159 | +0.64(+0.81%) |
Mar 23, 2023 | 78.62 | 81.60 | 78.44 | 79.66 | 792,774 | +1.16(+1.48%) |
Mar 22, 2023 | 80.47 | 80.67 | 78.44 | 78.50 | 710,666 | -1.93(-2.40%) |
Mar 21, 2023 | 81.71 | 82.16 | 80.05 | 80.44 | 643,833 | -0.55(-0.67%) |
Mar 20, 2023 | 80.08 | 81.79 | 79.12 | 80.98 | 1,152,884 | +1.26(+1.58%) |
Mar 17, 2023 | 82.75 | 82.81 | 79.07 | 79.72 | 1,243,545 | -3.42(-4.12%) |
Mar 16, 2023 | 81.55 | 83.19 | 81.55 | 83.15 | 954,204 | +1.33(+1.62%) |
Mar 15, 2023 | 81.97 | 82.39 | 80.98 | 81.82 | 2,717,913 | -6.93(-7.81%) |
Mar 14, 2023 | 88.70 | 90.20 | 88.24 | 88.75 | 498,516 | +1.49(+1.70%) |
Mar 13, 2023 | 85.11 | 88.84 | 84.95 | 87.26 | 353,379 | +1.86(+2.18%) |
Mar 10, 2023 | 86.34 | 86.86 | 84.78 | 85.40 | 298,792 | -0.95(-1.10%) |
Mar 09, 2023 | 86.73 | 87.93 | 86.11 | 86.35 | 277,088 | -0.07(-0.08%) |
Mar 08, 2023 | 87.21 | 87.27 | 85.66 | 86.42 | 368,783 | -0.25(-0.29%) |
Mar 07, 2023 | 87.84 | 87.85 | 85.86 | 86.67 | 256,036 | -0.78(-0.90%) |
Mar 06, 2023 | 86.27 | 87.79 | 86.27 | 87.45 | 420,257 | +1.07(+1.24%) |
Mar 03, 2023 | 86.02 | 87.11 | 85.41 | 86.38 | 354,265 | +0.77(+0.90%) |
Mar 02, 2023 | 85.80 | 86.18 | 84.22 | 85.61 | 413,930 | -1.35(-1.55%) |
Mar 01, 2023 | 84.74 | 87.33 | 83.50 | 86.95 | 623,776 | +3.25(+3.88%) |
Feb 28, 2023 | 83.11 | 84.21 | 82.57 | 83.71 | 449,686 | +0.13(+0.15%) |
Feb 27, 2023 | 82.72 | 84.21 | 82.41 | 83.58 | 375,817 | +0.86(+1.04%) |
Feb 24, 2023 | 80.40 | 84.00 | 79.51 | 82.72 | 717,209 | +1.07(+1.31%) |
Feb 23, 2023 | 84.33 | 85.35 | 80.31 | 81.65 | 1,179,273 | -6.53(-7.40%) |
Feb 22, 2023 | 88.04 | 88.50 | 86.71 | 88.17 | 467,879 | -0.05(-0.06%) |
Feb 21, 2023 | 90.32 | 90.88 | 88.07 | 88.22 | 511,828 | -3.34(-3.65%) |
Feb 17, 2023 | 91.62 | 91.84 | 90.65 | 91.56 | 407,089 | +0.18(+0.20%) |
Feb 16, 2023 | 90.69 | 92.30 | 90.45 | 91.38 | 372,785 | -0.67(-0.73%) |
Feb 15, 2023 | 90.62 | 92.07 | 90.52 | 92.05 | 416,217 | +1.27(+1.40%) |
Feb 14, 2023 | 91.33 | 91.89 | 90.59 | 90.79 | 210,568 | -0.98(-1.07%) |
Feb 13, 2023 | 91.56 | 92.01 | 91.06 | 91.77 | 254,521 | +0.28(+0.30%) |
Feb 10, 2023 | 90.00 | 92.12 | 89.70 | 91.49 | 264,905 | +1.51(+1.67%) |
Feb 09, 2023 | 91.11 | 91.49 | 89.93 | 89.98 | 399,770 | -0.65(-0.72%) |
Feb 08, 2023 | 91.44 | 91.69 | 90.62 | 90.64 | 239,020 | -1.49(-1.61%) |
Feb 07, 2023 | 91.05 | 92.63 | 90.48 | 92.12 | 303,468 | +0.29(+0.31%) |
Feb 06, 2023 | 90.51 | 92.17 | 90.33 | 91.84 | 290,261 | +0.61(+0.67%) |
Feb 03, 2023 | 91.65 | 92.29 | 90.32 | 91.22 | 339,291 | -1.06(-1.15%) |
Feb 02, 2023 | 93.48 | 93.58 | 90.57 | 92.28 | 431,316 | -0.42(-0.45%) |