Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.50 | 85.44 | 84.50 | 85.15 | 128,628 | +0.40(+0.48%) |
Apr 27, 2023 | 84.53 | 84.86 | 83.82 | 84.75 | 107,751 | +0.28(+0.33%) |
Apr 26, 2023 | 85.21 | 85.23 | 84.08 | 84.47 | 147,176 | -1.10(-1.29%) |
Apr 25, 2023 | 86.18 | 86.54 | 85.56 | 85.58 | 60,767 | -0.76(-0.88%) |
Apr 24, 2023 | 86.00 | 86.34 | 85.88 | 86.34 | 154,617 | +0.31(+0.36%) |
Apr 21, 2023 | 85.66 | 86.03 | 85.57 | 86.03 | 106,679 | +0.90(+1.05%) |
Apr 20, 2023 | 85.02 | 85.28 | 84.86 | 85.13 | 82,514 | -0.20(-0.23%) |
Apr 19, 2023 | 85.15 | 85.46 | 84.94 | 85.33 | 249,206 | -0.05(-0.06%) |
Apr 18, 2023 | 85.92 | 85.92 | 85.24 | 85.38 | 1,091,995 | -0.44(-0.52%) |
Apr 17, 2023 | 85.94 | 85.94 | 85.40 | 85.83 | 1,041,332 | +0.03(+0.03%) |
Apr 14, 2023 | 86.32 | 86.47 | 85.52 | 85.80 | 126,661 | -0.61(-0.71%) |
Apr 13, 2023 | 85.67 | 86.56 | 85.59 | 86.41 | 138,116 | +1.23(+1.45%) |
Apr 12, 2023 | 85.35 | 85.71 | 85.11 | 85.17 | 144,537 | +0.29(+0.34%) |
Apr 11, 2023 | 84.75 | 85.13 | 84.75 | 84.89 | 72,505 | +0.21(+0.24%) |
Apr 10, 2023 | 84.45 | 84.77 | 84.16 | 84.68 | 120,256 | -0.14(-0.16%) |
Apr 06, 2023 | 84.71 | 85.03 | 84.57 | 84.82 | 86,418 | +0.42(+0.50%) |
Apr 05, 2023 | 83.59 | 84.47 | 83.57 | 84.40 | 79,711 | +1.28(+1.54%) |
Apr 04, 2023 | 83.01 | 83.50 | 82.90 | 83.11 | 63,650 | +0.07(+0.08%) |
Apr 03, 2023 | 82.42 | 83.05 | 82.14 | 83.04 | 84,340 | +0.84(+1.02%) |
Mar 31, 2023 | 81.70 | 82.35 | 81.70 | 82.21 | 113,284 | +0.71(+0.87%) |
Mar 30, 2023 | 81.40 | 81.53 | 81.10 | 81.50 | 536,678 | +0.53(+0.66%) |
Mar 29, 2023 | 81.12 | 81.12 | 80.69 | 80.96 | 47,420 | +0.29(+0.35%) |
Mar 28, 2023 | 80.92 | 81.19 | 80.52 | 80.68 | 66,117 | -0.45(-0.56%) |
Mar 27, 2023 | 81.06 | 81.40 | 80.91 | 81.13 | 98,691 | +0.68(+0.85%) |
Mar 24, 2023 | 79.38 | 80.52 | 79.12 | 80.45 | 104,559 | +0.90(+1.13%) |
Mar 23, 2023 | 79.93 | 80.40 | 79.16 | 79.55 | 47,998 | +0.01(+0.01%) |
Mar 22, 2023 | 80.50 | 80.80 | 79.46 | 79.54 | 114,632 | -0.93(-1.15%) |
Mar 21, 2023 | 80.32 | 80.56 | 79.87 | 80.47 | 96,938 | +0.56(+0.70%) |
Mar 20, 2023 | 79.26 | 80.02 | 79.20 | 79.91 | 252,897 | +1.01(+1.27%) |
Mar 17, 2023 | 79.49 | 79.59 | 78.71 | 78.90 | 83,984 | -0.74(-0.93%) |
Mar 16, 2023 | 78.52 | 79.75 | 78.36 | 79.64 | 123,329 | +0.83(+1.05%) |
Mar 15, 2023 | 78.19 | 78.86 | 78.12 | 78.81 | 178,911 | -0.45(-0.57%) |
Mar 14, 2023 | 79.11 | 79.36 | 78.58 | 79.27 | 163,015 | +0.71(+0.90%) |
Mar 13, 2023 | 77.74 | 79.32 | 77.63 | 78.56 | 138,823 | +0.58(+0.75%) |
Mar 10, 2023 | 78.42 | 78.96 | 77.77 | 77.98 | 548,708 | -0.40(-0.52%) |
Mar 09, 2023 | 79.25 | 79.45 | 78.11 | 78.38 | 115,442 | -0.64(-0.81%) |
Mar 08, 2023 | 79.13 | 79.42 | 78.75 | 79.02 | 2,175,952 | -0.25(-0.31%) |
Mar 07, 2023 | 80.56 | 80.70 | 79.14 | 79.27 | 135,310 | -1.28(-1.59%) |
Mar 06, 2023 | 80.66 | 80.86 | 80.33 | 80.55 | 198,871 | -0.11(-0.13%) |
Mar 03, 2023 | 80.04 | 80.66 | 79.87 | 80.66 | 388,782 | +0.97(+1.21%) |
Mar 02, 2023 | 79.05 | 79.89 | 78.99 | 79.69 | 76,612 | +0.37(+0.47%) |
Mar 01, 2023 | 79.22 | 79.53 | 79.06 | 79.32 | 107,301 | -0.17(-0.21%) |
Feb 28, 2023 | 79.98 | 79.98 | 79.43 | 79.48 | 176,346 | -0.74(-0.92%) |
Feb 27, 2023 | 80.71 | 81.01 | 80.09 | 80.22 | 120,873 | -0.13(-0.16%) |
Feb 24, 2023 | 80.81 | 80.83 | 80.04 | 80.35 | 76,764 | -1.10(-1.36%) |
Feb 23, 2023 | 81.28 | 81.75 | 80.90 | 81.46 | 80,909 | +0.21(+0.25%) |
Feb 22, 2023 | 81.60 | 81.77 | 81.17 | 81.25 | 190,591 | -0.23(-0.28%) |
Feb 21, 2023 | 81.96 | 82.19 | 81.46 | 81.48 | 174,821 | -1.01(-1.22%) |
Feb 17, 2023 | 81.47 | 82.52 | 81.29 | 82.48 | 165,961 | +0.80(+0.98%) |
Feb 16, 2023 | 81.78 | 82.27 | 81.46 | 81.68 | 80,988 | -0.84(-1.02%) |
Feb 15, 2023 | 82.55 | 82.66 | 82.25 | 82.52 | 101,176 | -0.46(-0.56%) |
Feb 14, 2023 | 83.27 | 83.63 | 82.61 | 82.99 | 105,939 | -0.34(-0.40%) |
Feb 13, 2023 | 82.61 | 83.34 | 82.61 | 83.32 | 57,787 | +0.68(+0.82%) |
Feb 10, 2023 | 82.11 | 82.73 | 82.11 | 82.64 | 99,927 | +0.44(+0.54%) |
Feb 09, 2023 | 83.12 | 83.35 | 82.05 | 82.20 | 61,824 | -0.52(-0.63%) |
Feb 08, 2023 | 82.77 | 83.12 | 82.63 | 82.72 | 120,279 | -0.10(-0.12%) |
Feb 07, 2023 | 81.94 | 83.00 | 81.81 | 82.82 | 162,700 | +0.58(+0.71%) |
Feb 06, 2023 | 82.37 | 82.59 | 82.12 | 82.24 | 144,667 | -0.38(-0.47%) |
Feb 03, 2023 | 82.75 | 83.11 | 82.36 | 82.62 | 3,201,290 | -0.17(-0.20%) |
Feb 02, 2023 | 83.19 | 83.19 | 82.27 | 82.79 | 440,352 | -0.59(-0.71%) |