Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 80.11 | 80.24 | 79.79 | 79.80 | 0 | -0.53(-0.66%) |
Apr 28, 2023 | 80.33 | 0 | +0.79(+0.99%) | |||
Apr 27, 2023 | 79.54 | 0 | +1.85(+2.38%) | |||
Apr 26, 2023 | 77.69 | 0 | -3.08(-3.81%) | |||
Apr 25, 2023 | 80.77 | 0 | -1.96(-2.37%) | |||
Apr 24, 2023 | 82.73 | 0 | +1.14(+1.40%) | |||
Apr 23, 2023 | 81.87 | 81.87 | 81.43 | 81.59 | 0 | -0.07(-0.09%) |
Apr 21, 2023 | 81.66 | 0 | +0.00(+0.00%) | |||
Apr 20, 2023 | 81.66 | 0 | -1.46(-1.76%) | |||
Apr 19, 2023 | 83.12 | 0 | -1.65(-1.95%) | |||
Apr 18, 2023 | 84.77 | 0 | +0.01(+0.01%) | |||
Apr 17, 2023 | 84.76 | 0 | -1.58(-1.83%) | |||
Apr 16, 2023 | 86.43 | 86.48 | 86.18 | 86.34 | 0 | +0.03(+0.03%) |
Apr 14, 2023 | 86.31 | 0 | +0.00(+0.00%) | |||
Apr 13, 2023 | 86.31 | 0 | -1.02(-1.17%) | |||
Apr 12, 2023 | 87.33 | 0 | +1.72(+2.01%) | |||
Apr 11, 2023 | 85.61 | 0 | +1.43(+1.70%) | |||
Apr 10, 2023 | 84.18 | 0 | -1.27(-1.49%) | |||
Apr 09, 2023 | 85.10 | 85.66 | 84.93 | 85.45 | 0 | +0.51(+0.60%) |
Apr 07, 2023 | 84.89 | 85.45 | 84.05 | 84.94 | 0 | -0.18(-0.21%) |
Apr 06, 2023 | 85.12 | 0 | +0.13(+0.15%) | |||
Apr 05, 2023 | 84.99 | 0 | +0.05(+0.06%) | |||
Apr 04, 2023 | 84.94 | 0 | +0.01(+0.01%) | |||
Apr 03, 2023 | 84.93 | 0 | -0.26(-0.31%) | |||
Apr 02, 2023 | 86.00 | 86.44 | 84.50 | 85.19 | 0 | +5.30(+6.63%) |
Mar 31, 2023 | 79.89 | 0 | +0.00(+0.00%) | |||
Mar 30, 2023 | 79.89 | 0 | +1.61(+2.06%) | |||
Mar 29, 2023 | 78.28 | 0 | -0.37(-0.47%) | |||
Mar 28, 2023 | 78.65 | 0 | +0.53(+0.68%) | |||
Mar 27, 2023 | 78.12 | 0 | +2.77(+3.68%) | |||
Mar 26, 2023 | 75.00 | 75.64 | 74.97 | 75.35 | 0 | +0.36(+0.48%) |
Mar 24, 2023 | 74.99 | 0 | +0.00(+0.00%) | |||
Mar 23, 2023 | 74.99 | 0 | -1.70(-2.22%) | |||
Mar 22, 2023 | 76.69 | 0 | +1.37(+1.82%) | |||
Mar 21, 2023 | 75.32 | 0 | +1.53(+2.07%) | |||
Mar 20, 2023 | 73.79 | 0 | +0.68(+0.93%) | |||
Mar 19, 2023 | 73.01 | 73.39 | 72.44 | 73.11 | 0 | +0.14(+0.19%) |
Mar 17, 2023 | 72.97 | 0 | +0.00(+0.00%) | |||
Mar 16, 2023 | 72.97 | 0 | -1.73(-2.32%) | |||
Mar 15, 2023 | 74.70 | 0 | -2.75(-3.55%) | |||
Mar 14, 2023 | 77.45 | 0 | -3.32(-4.11%) | |||
Mar 13, 2023 | 80.77 | 0 | -2.40(-2.89%) | |||
Mar 12, 2023 | 82.60 | 83.48 | 82.25 | 83.17 | 0 | +0.39(+0.47%) |
Mar 10, 2023 | 82.78 | 0 | +1.22(+1.50%) | |||
Mar 09, 2023 | 82.55 | 84.00 | 81.42 | 81.56 | 0 | -0.96(-1.16%) |
Mar 08, 2023 | 83.03 | 83.59 | 82.06 | 82.52 | 0 | -0.56(-0.67%) |
Mar 07, 2023 | 86.23 | 86.75 | 82.83 | 83.08 | 0 | -3.17(-3.68%) |
Mar 06, 2023 | 85.83 | 86.35 | 84.34 | 86.25 | 0 | +0.80(+0.94%) |
Mar 05, 2023 | 85.83 | 85.83 | 85.44 | 85.45 | 0 | -0.38(-0.44%) |
Mar 03, 2023 | 85.83 | 0 | +1.48(+1.75%) | |||
Mar 02, 2023 | 84.31 | 85.10 | 83.83 | 84.35 | 0 | -0.84(-0.99%) |
Feb 16, 2023 | 85.27 | 86.21 | 84.75 | 85.19 | 0 | +0.60(+0.71%) |
Feb 15, 2023 | 85.20 | 85.46 | 83.88 | 84.59 | 0 | -0.66(-0.77%) |
Feb 14, 2023 | 85.83 | 86.42 | 84.13 | 85.25 | 0 | -0.53(-0.62%) |
Feb 13, 2023 | 86.51 | 86.95 | 85.10 | 85.78 | 0 | -0.74(-0.86%) |
Feb 11, 2023 | 84.22 | 86.90 | 83.93 | 86.52 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 84.22 | 86.90 | 83.93 | 86.52 | 0 | +2.44(+2.90%) |
Feb 09, 2023 | 84.96 | 85.50 | 83.05 | 84.08 | 0 | -0.94(-1.11%) |
Feb 08, 2023 | 84.11 | 85.15 | 83.51 | 85.02 | 0 | +0.93(+1.11%) |
Feb 07, 2023 | 81.26 | 84.13 | 81.19 | 84.09 | 0 | +2.69(+3.30%) |
Feb 06, 2023 | 79.61 | 81.43 | 79.10 | 81.40 | 0 | +1.58(+1.98%) |
Feb 03, 2023 | 82.27 | 84.20 | 79.62 | 79.82 | 0 | -2.28(-2.78%) |
Feb 02, 2023 | 83.34 | 83.61 | 81.25 | 82.10 | 0 | -1.04(-1.25%) |