Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.67 | 83.51 | 80.82 | 82.95 | 572,599 | +1.35(+1.65%) |
Apr 27, 2023 | 80.10 | 81.84 | 79.26 | 81.60 | 544,949 | +1.89(+2.37%) |
Apr 26, 2023 | 79.74 | 80.52 | 78.76 | 79.71 | 416,007 | +0.83(+1.05%) |
Apr 25, 2023 | 81.62 | 82.62 | 78.87 | 78.88 | 544,367 | -3.70(-4.48%) |
Apr 24, 2023 | 83.64 | 84.50 | 81.52 | 82.58 | 487,077 | -1.51(-1.80%) |
Apr 21, 2023 | 82.84 | 84.34 | 82.00 | 84.10 | 703,664 | +0.93(+1.12%) |
Apr 20, 2023 | 80.48 | 83.85 | 80.48 | 83.17 | 609,295 | +2.23(+2.75%) |
Apr 19, 2023 | 79.61 | 81.15 | 78.80 | 80.94 | 498,881 | +0.23(+0.28%) |
Apr 18, 2023 | 81.80 | 82.29 | 79.91 | 80.71 | 259,401 | -0.76(-0.93%) |
Apr 17, 2023 | 80.24 | 81.73 | 79.79 | 81.47 | 339,400 | -0.16(-0.19%) |
Apr 14, 2023 | 82.40 | 83.34 | 80.71 | 81.63 | 270,486 | -1.01(-1.22%) |
Apr 13, 2023 | 81.67 | 83.34 | 81.16 | 82.64 | 444,250 | +1.34(+1.64%) |
Apr 12, 2023 | 85.25 | 85.29 | 81.29 | 81.31 | 470,259 | -2.50(-2.99%) |
Apr 11, 2023 | 84.04 | 84.88 | 83.62 | 83.81 | 367,268 | -0.16(-0.19%) |
Apr 10, 2023 | 80.90 | 84.01 | 80.82 | 83.97 | 370,624 | +1.87(+2.28%) |
Apr 06, 2023 | 82.49 | 83.01 | 81.11 | 82.10 | 534,267 | -1.14(-1.37%) |
Apr 05, 2023 | 83.09 | 83.66 | 82.38 | 83.24 | 762,259 | -0.92(-1.09%) |
Apr 04, 2023 | 86.71 | 86.71 | 83.14 | 84.16 | 381,411 | -2.07(-2.40%) |
Apr 03, 2023 | 86.90 | 87.81 | 84.70 | 86.22 | 437,889 | -1.42(-1.62%) |
Mar 31, 2023 | 86.13 | 88.03 | 86.05 | 87.65 | 507,890 | +1.20(+1.38%) |
Mar 30, 2023 | 87.07 | 87.61 | 85.83 | 86.45 | 362,597 | +0.93(+1.09%) |
Mar 29, 2023 | 84.07 | 86.34 | 82.68 | 85.52 | 532,520 | +3.30(+4.02%) |
Mar 28, 2023 | 82.83 | 83.14 | 80.97 | 82.22 | 382,782 | -0.92(-1.11%) |
Mar 27, 2023 | 85.06 | 85.72 | 82.88 | 83.14 | 381,442 | -0.89(-1.06%) |
Mar 24, 2023 | 83.83 | 84.69 | 82.70 | 84.03 | 658,794 | -1.09(-1.28%) |
Mar 23, 2023 | 84.55 | 86.86 | 83.56 | 85.11 | 531,632 | +2.24(+2.70%) |
Mar 22, 2023 | 85.58 | 87.29 | 82.80 | 82.88 | 505,315 | -3.01(-3.50%) |
Mar 21, 2023 | 87.21 | 88.38 | 85.19 | 85.89 | 606,774 | -0.60(-0.70%) |
Mar 20, 2023 | 86.34 | 87.31 | 85.65 | 86.49 | 632,961 | +0.46(+0.54%) |
Mar 17, 2023 | 89.46 | 89.50 | 85.77 | 86.02 | 1,450,799 | -3.64(-4.06%) |
Mar 16, 2023 | 84.95 | 90.11 | 84.14 | 89.66 | 754,237 | +3.57(+4.15%) |
Mar 15, 2023 | 85.72 | 86.49 | 84.02 | 86.09 | 680,136 | -1.93(-2.19%) |
Mar 14, 2023 | 88.61 | 90.03 | 86.92 | 88.02 | 697,458 | +1.97(+2.29%) |
Mar 13, 2023 | 85.18 | 87.25 | 84.30 | 86.05 | 542,690 | -0.46(-0.54%) |
Mar 10, 2023 | 89.34 | 90.12 | 85.77 | 86.52 | 687,780 | -2.69(-3.02%) |
Mar 09, 2023 | 91.78 | 93.42 | 89.03 | 89.21 | 498,908 | -2.83(-3.07%) |
Mar 08, 2023 | 90.43 | 92.34 | 90.43 | 92.04 | 682,735 | +1.91(+2.12%) |
Mar 07, 2023 | 91.80 | 92.72 | 89.88 | 90.13 | 674,214 | -1.93(-2.10%) |
Mar 06, 2023 | 95.99 | 96.73 | 91.58 | 92.06 | 617,399 | -3.41(-3.57%) |
Mar 03, 2023 | 94.33 | 95.77 | 92.50 | 95.47 | 592,293 | +1.92(+2.05%) |
Mar 02, 2023 | 91.54 | 94.22 | 90.44 | 93.55 | 472,694 | +0.04(+0.04%) |
Mar 01, 2023 | 95.86 | 96.23 | 93.41 | 93.51 | 666,100 | -2.35(-2.46%) |
Feb 28, 2023 | 94.48 | 98.76 | 94.29 | 95.86 | 1,392,659 | +4.70(+5.15%) |
Feb 27, 2023 | 91.90 | 92.64 | 90.43 | 91.17 | 748,581 | +0.65(+0.72%) |
Feb 24, 2023 | 89.88 | 91.65 | 89.23 | 90.51 | 632,326 | -1.45(-1.58%) |
Feb 23, 2023 | 92.99 | 93.03 | 90.43 | 91.97 | 700,830 | +1.39(+1.54%) |
Feb 22, 2023 | 91.11 | 91.81 | 89.18 | 90.58 | 971,626 | +0.09(+0.10%) |
Feb 21, 2023 | 92.17 | 93.21 | 90.22 | 90.49 | 774,218 | -3.48(-3.71%) |
Feb 17, 2023 | 96.26 | 96.69 | 92.53 | 93.97 | 852,838 | -2.95(-3.04%) |
Feb 16, 2023 | 97.39 | 98.45 | 96.39 | 96.92 | 694,981 | -2.03(-2.05%) |
Feb 15, 2023 | 97.39 | 99.24 | 96.78 | 98.95 | 656,160 | +0.65(+0.66%) |
Feb 14, 2023 | 96.64 | 99.40 | 95.09 | 98.30 | 555,530 | +0.10(+0.10%) |
Feb 13, 2023 | 97.94 | 98.64 | 94.48 | 98.20 | 810,275 | -1.29(-1.30%) |
Feb 10, 2023 | 99.56 | 99.87 | 97.84 | 99.50 | 492,665 | -1.00(-0.99%) |
Feb 09, 2023 | 104.30 | 104.80 | 100.01 | 100.49 | 642,339 | -2.21(-2.15%) |
Feb 08, 2023 | 104.66 | 105.52 | 102.38 | 102.70 | 472,625 | -2.90(-2.75%) |
Feb 07, 2023 | 104.11 | 105.83 | 102.12 | 105.60 | 596,084 | +2.07(+2.00%) |
Feb 06, 2023 | 104.44 | 105.12 | 101.80 | 103.53 | 522,538 | -4.25(-3.95%) |
Feb 03, 2023 | 108.52 | 110.99 | 107.51 | 107.78 | 557,550 | -3.68(-3.30%) |
Feb 02, 2023 | 109.42 | 112.63 | 108.80 | 111.47 | 546,353 | +3.85(+3.58%) |