Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.23 | 81.30 | 80.10 | 81.03 | 3,103,410 | +0.42(+0.52%) |
Apr 27, 2023 | 80.13 | 80.65 | 78.16 | 80.61 | 4,971,433 | +0.34(+0.42%) |
Apr 26, 2023 | 81.65 | 81.93 | 79.82 | 80.27 | 3,564,534 | -1.99(-2.41%) |
Apr 25, 2023 | 82.84 | 83.21 | 81.97 | 82.26 | 2,158,213 | -1.04(-1.25%) |
Apr 24, 2023 | 83.41 | 83.71 | 82.91 | 83.30 | 2,173,095 | -0.01(-0.01%) |
Apr 21, 2023 | 83.88 | 83.88 | 82.82 | 83.31 | 8,049,206 | -0.26(-0.31%) |
Apr 20, 2023 | 83.64 | 84.08 | 83.21 | 83.57 | 3,012,953 | -0.49(-0.58%) |
Apr 19, 2023 | 84.71 | 84.86 | 83.35 | 84.06 | 3,333,765 | -0.88(-1.03%) |
Apr 18, 2023 | 85.42 | 86.09 | 84.56 | 84.93 | 3,401,765 | +0.67(+0.80%) |
Apr 17, 2023 | 84.06 | 85.32 | 83.92 | 84.26 | 3,088,000 | +0.21(+0.25%) |
Apr 14, 2023 | 83.40 | 85.51 | 83.38 | 84.05 | 6,289,216 | +0.92(+1.11%) |
Apr 13, 2023 | 81.81 | 83.24 | 80.19 | 83.12 | 7,171,291 | +1.72(+2.12%) |
Apr 12, 2023 | 80.97 | 81.72 | 80.18 | 81.40 | 8,274,070 | -0.78(-0.95%) |
Apr 11, 2023 | 82.72 | 83.05 | 81.98 | 82.18 | 2,128,070 | -0.01(-0.01%) |
Apr 10, 2023 | 80.93 | 82.21 | 80.73 | 82.19 | 2,052,068 | +1.12(+1.38%) |
Apr 06, 2023 | 80.60 | 81.53 | 79.87 | 81.07 | 3,048,213 | +0.20(+0.25%) |
Apr 05, 2023 | 82.35 | 82.63 | 80.42 | 80.86 | 2,720,621 | -2.03(-2.45%) |
Apr 04, 2023 | 84.82 | 85.00 | 82.48 | 82.90 | 1,812,286 | -2.00(-2.36%) |
Apr 03, 2023 | 84.82 | 86.13 | 84.56 | 84.90 | 2,917,061 | +0.10(+0.11%) |
Mar 31, 2023 | 83.80 | 84.86 | 83.44 | 84.81 | 2,747,638 | +1.51(+1.81%) |
Mar 30, 2023 | 83.65 | 83.69 | 83.18 | 83.30 | 1,973,036 | +0.63(+0.77%) |
Mar 29, 2023 | 82.53 | 82.84 | 81.74 | 82.67 | 2,502,624 | +1.21(+1.48%) |
Mar 28, 2023 | 80.76 | 81.75 | 80.75 | 81.46 | 2,369,984 | +0.93(+1.16%) |
Mar 27, 2023 | 81.26 | 81.51 | 80.12 | 80.52 | 2,295,319 | -0.15(-0.18%) |
Mar 24, 2023 | 80.18 | 80.69 | 79.12 | 80.67 | 2,332,306 | -0.20(-0.25%) |
Mar 23, 2023 | 81.29 | 82.30 | 80.36 | 80.87 | 3,272,407 | -0.29(-0.36%) |
Mar 22, 2023 | 81.75 | 82.64 | 81.10 | 81.17 | 3,341,724 | -0.57(-0.70%) |
Mar 21, 2023 | 82.14 | 82.68 | 81.34 | 81.74 | 4,409,016 | +1.67(+2.09%) |
Mar 20, 2023 | 79.19 | 80.48 | 79.14 | 80.07 | 2,537,151 | +1.39(+1.77%) |
Mar 17, 2023 | 79.68 | 79.68 | 77.75 | 78.67 | 9,288,923 | -1.05(-1.32%) |
Mar 16, 2023 | 77.97 | 80.03 | 77.52 | 79.73 | 3,514,766 | +1.35(+1.73%) |
Mar 15, 2023 | 79.34 | 79.50 | 76.91 | 78.37 | 4,329,700 | -2.49(-3.08%) |
Mar 14, 2023 | 81.41 | 81.70 | 80.07 | 80.86 | 3,548,932 | +1.16(+1.45%) |
Mar 13, 2023 | 79.01 | 80.44 | 78.54 | 79.71 | 3,314,675 | -0.26(-0.33%) |
Mar 10, 2023 | 81.27 | 81.66 | 79.56 | 79.97 | 3,888,949 | -1.24(-1.52%) |
Mar 09, 2023 | 83.69 | 83.79 | 81.09 | 81.21 | 2,879,878 | -2.12(-2.55%) |
Mar 08, 2023 | 83.51 | 83.90 | 82.49 | 83.33 | 3,215,421 | -0.21(-0.26%) |
Mar 07, 2023 | 84.75 | 84.97 | 83.04 | 83.54 | 4,046,258 | -1.27(-1.50%) |
Mar 06, 2023 | 84.57 | 86.04 | 84.31 | 84.82 | 5,545,757 | +1.57(+1.88%) |
Mar 03, 2023 | 81.99 | 83.38 | 81.11 | 83.25 | 3,912,024 | +1.69(+2.08%) |
Mar 02, 2023 | 80.50 | 81.80 | 80.34 | 81.56 | 2,246,679 | +0.72(+0.89%) |
Mar 01, 2023 | 80.48 | 81.38 | 80.18 | 80.84 | 3,041,404 | +0.34(+0.42%) |
Feb 28, 2023 | 79.92 | 80.83 | 79.87 | 80.49 | 3,264,834 | +0.59(+0.74%) |
Feb 27, 2023 | 80.85 | 80.85 | 79.78 | 79.90 | 2,990,244 | -0.08(-0.10%) |
Feb 24, 2023 | 78.86 | 80.06 | 78.64 | 79.98 | 2,942,002 | -0.13(-0.16%) |
Feb 23, 2023 | 80.79 | 81.16 | 79.34 | 80.11 | 3,143,382 | +0.01(+0.01%) |
Feb 22, 2023 | 80.08 | 80.93 | 79.45 | 80.10 | 4,040,426 | +0.24(+0.30%) |
Feb 21, 2023 | 82.29 | 82.68 | 79.52 | 79.85 | 4,312,180 | -3.30(-3.97%) |
Feb 17, 2023 | 83.04 | 83.51 | 82.17 | 83.15 | 2,598,491 | -0.25(-0.30%) |
Feb 16, 2023 | 83.08 | 84.21 | 82.87 | 83.40 | 2,153,692 | -0.68(-0.81%) |
Feb 15, 2023 | 82.65 | 84.41 | 82.50 | 84.09 | 3,242,405 | +0.90(+1.08%) |
Feb 14, 2023 | 83.00 | 83.96 | 82.50 | 83.19 | 3,008,511 | -0.89(-1.06%) |
Feb 13, 2023 | 83.07 | 84.32 | 82.87 | 84.08 | 3,318,213 | +1.03(+1.23%) |
Feb 10, 2023 | 82.45 | 83.12 | 81.64 | 83.05 | 4,975,853 | +0.68(+0.82%) |
Feb 09, 2023 | 83.40 | 83.87 | 81.83 | 82.37 | 7,005,202 | -0.81(-0.98%) |
Feb 08, 2023 | 85.25 | 85.29 | 82.23 | 83.19 | 6,897,351 | -5.02(-5.69%) |
Feb 07, 2023 | 87.20 | 88.61 | 86.53 | 88.21 | 3,350,704 | +0.73(+0.83%) |
Feb 06, 2023 | 87.88 | 88.03 | 86.87 | 87.48 | 3,362,484 | -0.93(-1.05%) |
Feb 03, 2023 | 88.02 | 88.85 | 87.62 | 88.41 | 3,376,376 | -0.09(-0.10%) |
Feb 02, 2023 | 88.19 | 88.68 | 87.60 | 88.50 | 5,091,131 | -0.14(-0.15%) |