Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.20 | 82.03 | 81.11 | 81.97 | 1,152,528 | +0.25(+0.31%) |
Apr 27, 2023 | 79.66 | 81.91 | 79.49 | 81.72 | 1,299,134 | +3.02(+3.84%) |
Apr 26, 2023 | 79.62 | 80.09 | 78.26 | 78.70 | 1,160,822 | -0.77(-0.97%) |
Apr 25, 2023 | 80.31 | 80.31 | 79.46 | 79.47 | 1,049,423 | -1.18(-1.46%) |
Apr 24, 2023 | 80.91 | 81.14 | 80.32 | 80.65 | 700,137 | -0.29(-0.36%) |
Apr 21, 2023 | 80.90 | 81.32 | 80.73 | 80.94 | 1,063,973 | +0.09(+0.11%) |
Apr 20, 2023 | 81.85 | 82.00 | 80.54 | 80.85 | 1,062,831 | -1.35(-1.64%) |
Apr 19, 2023 | 82.80 | 83.28 | 82.05 | 82.20 | 1,145,004 | -0.62(-0.75%) |
Apr 18, 2023 | 83.29 | 83.35 | 82.40 | 82.82 | 1,061,227 | -0.11(-0.13%) |
Apr 17, 2023 | 82.54 | 83.14 | 82.47 | 82.93 | 1,070,948 | +0.36(+0.44%) |
Apr 14, 2023 | 82.67 | 83.00 | 82.03 | 82.57 | 1,695,113 | -0.60(-0.72%) |
Apr 13, 2023 | 81.48 | 83.34 | 81.28 | 83.17 | 1,628,800 | +1.99(+2.45%) |
Apr 12, 2023 | 81.24 | 81.72 | 80.63 | 81.18 | 1,463,179 | +0.46(+0.57%) |
Apr 11, 2023 | 79.78 | 81.24 | 79.19 | 80.72 | 2,120,593 | +2.49(+3.18%) |
Apr 10, 2023 | 78.38 | 78.63 | 77.51 | 78.23 | 1,544,607 | -0.69(-0.87%) |
Apr 06, 2023 | 77.28 | 78.99 | 77.08 | 78.92 | 1,108,470 | +1.51(+1.95%) |
Apr 05, 2023 | 77.71 | 77.75 | 76.88 | 77.41 | 1,425,914 | -0.16(-0.21%) |
Apr 04, 2023 | 77.88 | 77.99 | 77.13 | 77.57 | 1,040,845 | -0.31(-0.40%) |
Apr 03, 2023 | 78.30 | 78.50 | 77.52 | 77.88 | 1,255,871 | -0.42(-0.54%) |
Mar 31, 2023 | 76.85 | 78.40 | 76.76 | 78.30 | 1,406,429 | +1.75(+2.29%) |
Mar 30, 2023 | 76.97 | 77.06 | 76.28 | 76.55 | 1,108,016 | -0.18(-0.23%) |
Mar 29, 2023 | 76.99 | 77.21 | 76.33 | 76.73 | 1,625,547 | +0.15(+0.20%) |
Mar 28, 2023 | 76.05 | 76.69 | 75.88 | 76.58 | 953,142 | +0.21(+0.27%) |
Mar 27, 2023 | 76.60 | 76.94 | 76.02 | 76.37 | 1,416,301 | +0.32(+0.42%) |
Mar 24, 2023 | 75.18 | 76.15 | 74.07 | 76.05 | 1,210,506 | +1.00(+1.33%) |
Mar 23, 2023 | 74.74 | 76.01 | 74.50 | 75.05 | 1,364,818 | +0.90(+1.21%) |
Mar 22, 2023 | 75.27 | 76.25 | 74.08 | 74.15 | 1,415,192 | -1.55(-2.05%) |
Mar 21, 2023 | 75.06 | 75.98 | 74.72 | 75.70 | 1,827,009 | +0.56(+0.75%) |
Mar 20, 2023 | 73.45 | 75.24 | 72.86 | 75.14 | 2,385,566 | +1.53(+2.08%) |
Mar 17, 2023 | 72.89 | 73.93 | 72.48 | 73.61 | 4,859,617 | +1.08(+1.49%) |
Mar 16, 2023 | 72.14 | 72.67 | 71.36 | 72.53 | 2,508,710 | +0.59(+0.82%) |
Mar 15, 2023 | 71.32 | 72.53 | 71.20 | 71.94 | 2,115,519 | +0.11(+0.15%) |
Mar 14, 2023 | 71.76 | 72.65 | 71.09 | 71.83 | 3,309,318 | +1.08(+1.53%) |
Mar 13, 2023 | 71.71 | 72.22 | 70.65 | 70.75 | 2,408,207 | -1.21(-1.68%) |
Mar 10, 2023 | 73.39 | 73.65 | 71.55 | 71.96 | 2,058,676 | -1.74(-2.36%) |
Mar 09, 2023 | 74.42 | 75.02 | 73.62 | 73.70 | 2,155,218 | -0.71(-0.95%) |
Mar 08, 2023 | 74.91 | 75.40 | 74.22 | 74.41 | 1,224,674 | -0.31(-0.41%) |
Mar 07, 2023 | 75.28 | 75.78 | 74.37 | 74.72 | 1,457,034 | -0.22(-0.29%) |
Mar 06, 2023 | 76.00 | 76.40 | 74.67 | 74.94 | 1,693,551 | -0.71(-0.94%) |
Mar 03, 2023 | 74.06 | 75.88 | 74.01 | 75.65 | 2,319,958 | +2.14(+2.91%) |
Mar 02, 2023 | 72.63 | 73.92 | 72.63 | 73.51 | 1,379,497 | +0.46(+0.63%) |
Mar 01, 2023 | 72.36 | 73.30 | 72.14 | 73.05 | 1,497,493 | +0.45(+0.62%) |
Feb 28, 2023 | 72.95 | 73.73 | 72.55 | 72.60 | 2,345,808 | -0.70(-0.95%) |
Feb 27, 2023 | 73.15 | 74.42 | 73.07 | 73.30 | 2,099,013 | +0.59(+0.81%) |
Feb 24, 2023 | 74.21 | 74.21 | 72.56 | 72.71 | 2,059,481 | -2.44(-3.25%) |
Feb 23, 2023 | 76.74 | 76.90 | 74.47 | 75.15 | 2,058,930 | -1.70(-2.21%) |
Feb 22, 2023 | 76.77 | 77.35 | 75.98 | 76.85 | 1,617,173 | +0.45(+0.59%) |
Feb 21, 2023 | 76.73 | 77.06 | 75.65 | 76.40 | 2,014,676 | -0.90(-1.16%) |
Feb 17, 2023 | 76.68 | 77.42 | 75.61 | 77.30 | 2,232,934 | +0.23(+0.30%) |
Feb 16, 2023 | 78.03 | 78.90 | 76.73 | 77.07 | 3,697,966 | -1.59(-2.02%) |
Feb 15, 2023 | 81.53 | 81.53 | 78.32 | 78.66 | 7,745,535 | -9.14(-10.41%) |
Feb 14, 2023 | 87.99 | 88.89 | 87.26 | 87.79 | 1,939,719 | -0.18(-0.20%) |
Feb 13, 2023 | 85.63 | 88.01 | 85.52 | 87.97 | 1,977,241 | +2.47(+2.89%) |
Feb 10, 2023 | 85.13 | 86.31 | 84.73 | 85.50 | 1,246,596 | -0.21(-0.25%) |
Feb 09, 2023 | 87.07 | 87.49 | 85.48 | 85.71 | 1,211,436 | -0.52(-0.60%) |
Feb 08, 2023 | 88.12 | 88.31 | 86.00 | 86.23 | 1,454,114 | -1.93(-2.19%) |
Feb 07, 2023 | 87.16 | 88.29 | 86.64 | 88.16 | 1,092,188 | +0.67(+0.77%) |
Feb 06, 2023 | 88.50 | 88.73 | 87.06 | 87.49 | 920,054 | -1.84(-2.06%) |
Feb 03, 2023 | 89.52 | 90.36 | 89.03 | 89.33 | 775,519 | -1.95(-2.14%) |
Feb 02, 2023 | 90.00 | 91.77 | 89.82 | 91.28 | 1,057,822 | +1.70(+1.90%) |