Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.19 | 82.88 | 77.63 | 80.50 | 1,859,269 | +3.54(+4.61%) |
Apr 27, 2023 | 76.84 | 77.28 | 75.28 | 76.95 | 1,320,732 | +0.52(+0.67%) |
Apr 26, 2023 | 75.79 | 76.82 | 75.78 | 76.44 | 1,786,643 | +0.15(+0.20%) |
Apr 25, 2023 | 77.41 | 78.22 | 76.28 | 76.28 | 1,188,750 | -2.25(-2.87%) |
Apr 24, 2023 | 78.05 | 78.67 | 77.64 | 78.54 | 797,394 | +0.85(+1.09%) |
Apr 21, 2023 | 77.92 | 78.46 | 76.50 | 77.69 | 895,201 | -0.44(-0.56%) |
Apr 20, 2023 | 77.98 | 79.05 | 77.58 | 78.13 | 630,800 | -0.77(-0.98%) |
Apr 19, 2023 | 78.10 | 79.04 | 77.83 | 78.90 | 527,596 | +0.10(+0.12%) |
Apr 18, 2023 | 80.13 | 80.16 | 78.56 | 78.81 | 507,085 | -0.78(-0.98%) |
Apr 17, 2023 | 79.09 | 79.68 | 78.63 | 79.59 | 634,669 | +0.48(+0.60%) |
Apr 14, 2023 | 79.89 | 80.42 | 78.67 | 79.11 | 700,387 | -0.53(-0.67%) |
Apr 13, 2023 | 79.06 | 80.07 | 78.20 | 79.65 | 1,444,874 | +0.35(+0.45%) |
Apr 12, 2023 | 80.67 | 81.42 | 79.23 | 79.29 | 1,217,637 | +0.57(+0.73%) |
Apr 11, 2023 | 78.69 | 79.38 | 78.62 | 78.72 | 911,342 | +0.46(+0.59%) |
Apr 10, 2023 | 77.28 | 78.42 | 77.08 | 78.26 | 1,263,848 | +0.96(+1.24%) |
Apr 06, 2023 | 77.88 | 77.88 | 76.69 | 77.31 | 992,707 | -0.93(-1.18%) |
Apr 05, 2023 | 77.40 | 78.34 | 77.21 | 78.23 | 1,010,136 | -0.19(-0.24%) |
Apr 04, 2023 | 80.37 | 80.37 | 77.75 | 78.42 | 1,137,176 | -2.21(-2.74%) |
Apr 03, 2023 | 81.11 | 82.47 | 80.27 | 80.63 | 1,050,398 | +0.07(+0.08%) |
Mar 31, 2023 | 79.39 | 80.67 | 79.29 | 80.56 | 746,126 | +1.43(+1.81%) |
Mar 30, 2023 | 79.98 | 80.43 | 78.89 | 79.13 | 560,690 | +0.25(+0.31%) |
Mar 29, 2023 | 79.39 | 79.67 | 78.28 | 78.88 | 628,420 | +0.80(+1.03%) |
Mar 28, 2023 | 77.01 | 78.18 | 76.95 | 78.08 | 598,369 | +1.06(+1.38%) |
Mar 27, 2023 | 77.23 | 77.73 | 76.64 | 77.02 | 732,028 | +1.00(+1.32%) |
Mar 24, 2023 | 74.17 | 76.30 | 73.48 | 76.02 | 609,657 | +0.81(+1.08%) |
Mar 23, 2023 | 75.88 | 77.02 | 74.33 | 75.21 | 948,862 | -0.75(-0.99%) |
Mar 22, 2023 | 77.68 | 78.62 | 75.91 | 75.96 | 846,431 | -1.98(-2.54%) |
Mar 21, 2023 | 78.90 | 79.38 | 77.59 | 77.94 | 927,205 | +0.44(+0.57%) |
Mar 20, 2023 | 76.45 | 77.52 | 76.35 | 77.50 | 1,719,656 | +1.82(+2.41%) |
Mar 17, 2023 | 78.19 | 78.19 | 75.19 | 75.67 | 2,286,902 | -2.62(-3.34%) |
Mar 16, 2023 | 75.64 | 78.97 | 75.13 | 78.29 | 2,077,890 | +1.71(+2.23%) |
Mar 15, 2023 | 76.77 | 77.78 | 74.56 | 76.58 | 1,448,310 | -2.59(-3.27%) |
Mar 14, 2023 | 77.73 | 81.06 | 77.62 | 79.17 | 2,342,705 | +3.80(+5.04%) |
Mar 13, 2023 | 74.81 | 76.49 | 74.24 | 75.37 | 1,138,228 | -1.00(-1.31%) |
Mar 10, 2023 | 77.93 | 78.10 | 75.76 | 76.37 | 933,926 | -1.75(-2.24%) |
Mar 09, 2023 | 80.10 | 80.99 | 77.80 | 78.12 | 902,026 | -1.79(-2.24%) |
Mar 08, 2023 | 78.03 | 80.51 | 77.58 | 79.91 | 1,302,460 | +1.96(+2.51%) |
Mar 07, 2023 | 79.33 | 79.53 | 77.67 | 77.95 | 834,720 | -1.52(-1.92%) |
Mar 06, 2023 | 82.36 | 82.44 | 79.34 | 79.47 | 1,288,059 | -3.05(-3.70%) |
Mar 03, 2023 | 82.80 | 82.80 | 81.44 | 82.53 | 991,644 | +0.33(+0.40%) |
Mar 02, 2023 | 81.25 | 82.41 | 80.81 | 82.20 | 629,131 | +0.51(+0.63%) |
Mar 01, 2023 | 80.36 | 82.35 | 80.36 | 81.69 | 928,734 | +1.11(+1.37%) |
Feb 28, 2023 | 80.13 | 81.29 | 79.90 | 80.58 | 1,106,883 | +0.33(+0.41%) |
Feb 27, 2023 | 80.29 | 80.86 | 79.83 | 80.25 | 922,907 | +0.96(+1.20%) |
Feb 24, 2023 | 78.30 | 79.53 | 77.21 | 79.29 | 1,009,381 | -0.07(-0.08%) |
Feb 23, 2023 | 79.31 | 80.15 | 78.01 | 79.36 | 659,632 | +0.49(+0.62%) |
Feb 22, 2023 | 77.80 | 79.35 | 77.80 | 78.87 | 913,079 | +0.87(+1.12%) |
Feb 21, 2023 | 81.90 | 81.90 | 77.51 | 78.00 | 1,068,454 | -4.33(-5.26%) |
Feb 17, 2023 | 81.93 | 82.46 | 80.95 | 82.33 | 856,126 | +0.13(+0.16%) |
Feb 16, 2023 | 82.57 | 83.46 | 82.02 | 82.20 | 788,508 | -2.06(-2.45%) |
Feb 15, 2023 | 82.60 | 84.28 | 82.39 | 84.26 | 552,411 | +0.69(+0.83%) |
Feb 14, 2023 | 83.23 | 84.00 | 81.99 | 83.57 | 688,627 | -0.14(-0.17%) |
Feb 13, 2023 | 82.23 | 83.83 | 81.91 | 83.71 | 694,001 | +1.51(+1.84%) |
Feb 10, 2023 | 81.83 | 82.37 | 81.23 | 82.20 | 710,164 | -0.07(-0.08%) |
Feb 09, 2023 | 85.31 | 85.87 | 81.98 | 82.26 | 1,059,752 | -2.34(-2.76%) |
Feb 08, 2023 | 85.03 | 85.88 | 84.36 | 84.60 | 676,125 | -1.26(-1.47%) |
Feb 07, 2023 | 85.19 | 86.32 | 84.55 | 85.86 | 984,758 | +0.75(+0.88%) |
Feb 06, 2023 | 84.35 | 85.42 | 83.53 | 85.11 | 1,538,879 | -0.20(-0.23%) |
Feb 03, 2023 | 85.69 | 86.15 | 84.99 | 85.31 | 1,291,125 | -1.21(-1.40%) |
Feb 02, 2023 | 85.26 | 87.21 | 84.69 | 86.52 | 1,080,689 | +1.71(+2.02%) |