Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.05 | 81.62 | 80.43 | 80.81 | 744,186 | -0.38(-0.47%) |
Apr 27, 2023 | 81.21 | 81.66 | 80.36 | 81.19 | 702,078 | -0.02(-0.02%) |
Apr 26, 2023 | 83.15 | 83.15 | 81.17 | 81.21 | 892,622 | -2.42(-2.89%) |
Apr 25, 2023 | 84.70 | 85.39 | 83.28 | 83.63 | 744,219 | -1.44(-1.69%) |
Apr 24, 2023 | 84.57 | 85.25 | 84.46 | 85.07 | 730,136 | +0.42(+0.50%) |
Apr 21, 2023 | 83.29 | 84.80 | 83.29 | 84.65 | 719,124 | +1.64(+1.98%) |
Apr 20, 2023 | 82.77 | 83.05 | 82.58 | 83.01 | 453,769 | +0.06(+0.07%) |
Apr 19, 2023 | 82.66 | 83.15 | 82.04 | 82.95 | 551,868 | +0.25(+0.30%) |
Apr 18, 2023 | 83.23 | 83.50 | 82.60 | 82.70 | 795,775 | -0.15(-0.18%) |
Apr 17, 2023 | 82.40 | 83.03 | 82.30 | 82.85 | 504,622 | +0.42(+0.51%) |
Apr 14, 2023 | 82.64 | 83.15 | 82.19 | 82.43 | 485,976 | -0.17(-0.21%) |
Apr 13, 2023 | 82.27 | 82.74 | 81.98 | 82.60 | 811,444 | +0.43(+0.52%) |
Apr 12, 2023 | 85.65 | 85.65 | 82.03 | 82.17 | 1,062,475 | -3.06(-3.59%) |
Apr 11, 2023 | 83.91 | 85.75 | 83.91 | 85.23 | 971,019 | +1.34(+1.60%) |
Apr 10, 2023 | 84.34 | 84.64 | 83.32 | 83.89 | 615,900 | -0.84(-0.99%) |
Apr 06, 2023 | 84.21 | 84.86 | 83.65 | 84.73 | 890,739 | +0.75(+0.89%) |
Apr 05, 2023 | 82.64 | 84.00 | 82.40 | 83.98 | 936,954 | +1.49(+1.81%) |
Apr 04, 2023 | 82.12 | 82.54 | 81.77 | 82.49 | 883,987 | +0.66(+0.81%) |
Apr 03, 2023 | 81.54 | 82.03 | 81.19 | 81.83 | 941,428 | +0.29(+0.36%) |
Mar 31, 2023 | 80.33 | 81.63 | 80.31 | 81.54 | 667,466 | +1.42(+1.77%) |
Mar 30, 2023 | 80.05 | 80.71 | 80.04 | 80.12 | 639,599 | +0.37(+0.46%) |
Mar 29, 2023 | 79.85 | 80.37 | 79.44 | 79.75 | 481,355 | +0.10(+0.13%) |
Mar 28, 2023 | 79.32 | 80.14 | 78.68 | 79.65 | 454,130 | +0.01(+0.01%) |
Mar 27, 2023 | 80.10 | 80.99 | 79.52 | 79.64 | 619,808 | +0.47(+0.59%) |
Mar 24, 2023 | 78.13 | 79.25 | 78.04 | 79.17 | 660,642 | +1.04(+1.33%) |
Mar 23, 2023 | 78.35 | 79.10 | 77.46 | 78.13 | 754,926 | -0.32(-0.41%) |
Mar 22, 2023 | 80.21 | 80.55 | 78.40 | 78.45 | 596,397 | -1.79(-2.23%) |
Mar 21, 2023 | 79.23 | 80.50 | 79.08 | 80.24 | 687,873 | +1.42(+1.80%) |
Mar 20, 2023 | 77.43 | 79.00 | 77.42 | 78.82 | 649,667 | +1.55(+2.01%) |
Mar 17, 2023 | 78.37 | 78.37 | 76.93 | 77.27 | 1,253,732 | -0.88(-1.13%) |
Mar 16, 2023 | 76.85 | 78.73 | 76.85 | 78.15 | 744,184 | +0.66(+0.85%) |
Mar 15, 2023 | 76.66 | 78.06 | 76.41 | 77.49 | 1,229,528 | -0.28(-0.36%) |
Mar 14, 2023 | 78.19 | 79.00 | 77.22 | 77.77 | 1,027,487 | +0.21(+0.27%) |
Mar 13, 2023 | 76.79 | 77.69 | 76.26 | 77.56 | 915,452 | +0.52(+0.67%) |
Mar 10, 2023 | 77.47 | 78.13 | 76.51 | 77.04 | 959,239 | -0.21(-0.27%) |
Mar 09, 2023 | 78.07 | 78.30 | 76.90 | 77.25 | 772,287 | -0.56(-0.72%) |
Mar 08, 2023 | 77.45 | 78.02 | 77.31 | 77.81 | 827,550 | +0.16(+0.21%) |
Mar 07, 2023 | 78.78 | 79.00 | 77.62 | 77.65 | 708,383 | -0.91(-1.16%) |
Mar 06, 2023 | 78.47 | 79.12 | 78.05 | 78.56 | 893,187 | -0.34(-0.43%) |
Mar 03, 2023 | 78.30 | 78.96 | 77.47 | 78.90 | 565,529 | +1.01(+1.30%) |
Mar 02, 2023 | 77.07 | 78.03 | 76.55 | 77.89 | 617,037 | +0.14(+0.18%) |
Mar 01, 2023 | 77.78 | 78.52 | 76.96 | 77.75 | 971,338 | -0.56(-0.72%) |
Feb 28, 2023 | 78.22 | 79.47 | 78.07 | 78.31 | 1,161,612 | -0.05(-0.06%) |
Feb 27, 2023 | 81.58 | 82.38 | 77.92 | 78.36 | 1,376,423 | -2.46(-3.04%) |
Feb 24, 2023 | 80.85 | 81.28 | 80.08 | 80.82 | 852,874 | -0.70(-0.86%) |
Feb 23, 2023 | 81.76 | 82.75 | 81.32 | 81.52 | 701,113 | -0.27(-0.33%) |
Feb 22, 2023 | 82.25 | 82.71 | 81.56 | 81.79 | 773,751 | -0.21(-0.26%) |
Feb 21, 2023 | 82.54 | 82.96 | 81.41 | 82.00 | 908,659 | -1.14(-1.37%) |
Feb 17, 2023 | 82.36 | 83.94 | 82.18 | 83.14 | 1,630,336 | +0.32(+0.39%) |
Feb 16, 2023 | 86.26 | 86.92 | 81.68 | 82.82 | 2,609,509 | -5.82(-6.57%) |
Feb 15, 2023 | 88.17 | 89.00 | 87.92 | 88.64 | 1,113,527 | -0.34(-0.38%) |
Feb 14, 2023 | 87.34 | 89.60 | 87.34 | 88.98 | 1,033,723 | +0.16(+0.18%) |
Feb 13, 2023 | 88.08 | 89.42 | 87.80 | 88.82 | 1,148,659 | +2.73(+3.17%) |
Feb 10, 2023 | 85.43 | 86.68 | 85.30 | 86.09 | 722,169 | +0.33(+0.38%) |
Feb 09, 2023 | 86.74 | 87.38 | 85.45 | 85.76 | 773,882 | -0.98(-1.13%) |
Feb 08, 2023 | 86.73 | 87.65 | 86.09 | 86.74 | 538,141 | -0.40(-0.46%) |
Feb 07, 2023 | 85.62 | 87.51 | 85.33 | 87.14 | 884,202 | +0.91(+1.06%) |
Feb 06, 2023 | 86.86 | 87.67 | 85.84 | 86.23 | 843,512 | -0.52(-0.61%) |
Feb 03, 2023 | 88.47 | 89.10 | 86.44 | 86.75 | 797,673 | -2.33(-2.61%) |
Feb 02, 2023 | 87.11 | 89.72 | 86.49 | 89.08 | 1,376,633 | +2.02(+2.32%) |