Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.20 | 84.48 | 82.90 | 83.12 | 732,667 | -0.43(-0.52%) |
Apr 27, 2023 | 81.36 | 83.66 | 79.18 | 83.55 | 871,485 | +2.11(+2.59%) |
Apr 26, 2023 | 81.72 | 82.83 | 81.38 | 81.44 | 648,333 | -0.27(-0.34%) |
Apr 25, 2023 | 83.70 | 83.86 | 81.32 | 81.72 | 583,943 | -2.56(-3.04%) |
Apr 24, 2023 | 84.61 | 85.78 | 83.84 | 84.28 | 425,191 | -0.18(-0.21%) |
Apr 21, 2023 | 84.32 | 85.15 | 83.62 | 84.45 | 531,581 | +0.48(+0.57%) |
Apr 20, 2023 | 83.24 | 84.83 | 82.92 | 83.97 | 473,550 | +0.07(+0.08%) |
Apr 19, 2023 | 82.82 | 84.06 | 82.44 | 83.90 | 647,730 | +1.25(+1.51%) |
Apr 18, 2023 | 81.53 | 83.11 | 81.53 | 82.66 | 732,832 | +1.33(+1.64%) |
Apr 17, 2023 | 80.43 | 81.75 | 80.16 | 81.32 | 462,832 | +0.99(+1.23%) |
Apr 14, 2023 | 80.23 | 81.45 | 79.39 | 80.33 | 286,358 | +0.60(+0.75%) |
Apr 13, 2023 | 79.63 | 79.83 | 78.34 | 79.74 | 458,873 | +0.57(+0.72%) |
Apr 12, 2023 | 80.55 | 80.56 | 78.51 | 79.17 | 509,433 | -0.37(-0.47%) |
Apr 11, 2023 | 77.75 | 80.03 | 77.41 | 79.54 | 442,395 | +2.24(+2.90%) |
Apr 10, 2023 | 74.57 | 77.58 | 74.57 | 77.30 | 478,867 | +2.59(+3.46%) |
Apr 06, 2023 | 76.02 | 76.17 | 74.44 | 74.71 | 584,312 | -1.25(-1.65%) |
Apr 05, 2023 | 77.53 | 77.74 | 75.07 | 75.96 | 790,383 | -2.25(-2.88%) |
Apr 04, 2023 | 81.34 | 81.34 | 77.99 | 78.22 | 691,112 | -2.30(-2.86%) |
Apr 03, 2023 | 80.22 | 81.36 | 79.51 | 80.52 | 401,290 | +0.14(+0.17%) |
Mar 31, 2023 | 77.90 | 80.56 | 77.66 | 80.38 | 466,708 | +3.03(+3.92%) |
Mar 30, 2023 | 77.96 | 79.32 | 77.28 | 77.35 | 391,858 | +0.05(+0.06%) |
Mar 29, 2023 | 77.94 | 78.04 | 76.38 | 77.31 | 524,775 | +0.54(+0.70%) |
Mar 28, 2023 | 76.66 | 77.43 | 75.74 | 76.77 | 478,428 | +0.19(+0.24%) |
Mar 27, 2023 | 76.77 | 77.03 | 75.44 | 76.58 | 331,572 | +0.99(+1.31%) |
Mar 24, 2023 | 75.37 | 75.87 | 74.22 | 75.59 | 558,259 | -0.52(-0.68%) |
Mar 23, 2023 | 77.15 | 78.62 | 75.14 | 76.11 | 467,200 | -0.85(-1.11%) |
Mar 22, 2023 | 79.23 | 80.03 | 76.89 | 76.96 | 607,657 | -1.86(-2.36%) |
Mar 21, 2023 | 77.62 | 79.02 | 77.29 | 78.83 | 738,395 | +2.73(+3.58%) |
Mar 20, 2023 | 75.28 | 77.83 | 75.25 | 76.10 | 765,700 | +1.61(+2.16%) |
Mar 17, 2023 | 78.29 | 78.29 | 73.91 | 74.49 | 1,645,415 | -4.22(-5.36%) |
Mar 16, 2023 | 77.49 | 79.54 | 77.13 | 78.71 | 691,351 | +0.14(+0.17%) |
Mar 15, 2023 | 78.82 | 79.20 | 77.17 | 78.57 | 722,867 | -2.08(-2.58%) |
Mar 14, 2023 | 81.55 | 82.53 | 79.81 | 80.65 | 675,335 | +1.43(+1.81%) |
Mar 13, 2023 | 80.10 | 81.15 | 78.23 | 79.22 | 831,322 | -2.42(-2.97%) |
Mar 10, 2023 | 83.52 | 83.81 | 79.89 | 81.64 | 678,040 | -2.07(-2.47%) |
Mar 09, 2023 | 86.44 | 86.83 | 83.65 | 83.71 | 439,891 | -2.94(-3.39%) |
Mar 08, 2023 | 86.61 | 87.14 | 85.61 | 86.65 | 448,503 | +0.42(+0.49%) |
Mar 07, 2023 | 85.64 | 86.84 | 85.47 | 86.23 | 424,941 | +0.15(+0.17%) |
Mar 06, 2023 | 87.11 | 87.53 | 85.97 | 86.08 | 700,147 | -0.61(-0.70%) |
Mar 03, 2023 | 87.17 | 87.25 | 85.82 | 86.69 | 433,339 | +0.04(+0.05%) |
Mar 02, 2023 | 84.89 | 86.67 | 84.59 | 86.65 | 270,038 | +0.87(+1.02%) |
Mar 01, 2023 | 85.63 | 86.67 | 85.20 | 85.78 | 335,491 | +0.08(+0.09%) |
Feb 28, 2023 | 85.78 | 86.64 | 85.64 | 85.70 | 399,548 | -0.08(-0.09%) |
Feb 27, 2023 | 86.52 | 87.07 | 85.72 | 85.78 | 402,297 | -0.20(-0.23%) |
Feb 24, 2023 | 84.57 | 86.09 | 84.39 | 85.97 | 481,211 | -0.28(-0.33%) |
Feb 23, 2023 | 86.56 | 86.85 | 84.90 | 86.26 | 519,355 | +0.48(+0.56%) |
Feb 22, 2023 | 85.26 | 86.90 | 85.24 | 85.78 | 513,481 | +0.90(+1.06%) |
Feb 21, 2023 | 85.41 | 86.04 | 84.42 | 84.88 | 547,245 | -2.08(-2.39%) |
Feb 17, 2023 | 86.50 | 87.16 | 85.52 | 86.96 | 534,964 | +0.64(+0.75%) |
Feb 16, 2023 | 86.25 | 87.76 | 85.91 | 86.31 | 655,240 | -0.73(-0.84%) |
Feb 15, 2023 | 85.36 | 87.08 | 85.22 | 87.05 | 317,684 | +0.93(+1.08%) |
Feb 14, 2023 | 85.09 | 86.91 | 84.05 | 86.12 | 485,712 | +0.23(+0.27%) |
Feb 13, 2023 | 84.11 | 85.93 | 83.96 | 85.88 | 362,750 | +1.50(+1.78%) |
Feb 10, 2023 | 84.12 | 85.25 | 83.80 | 84.38 | 516,960 | -0.08(-0.09%) |
Feb 09, 2023 | 87.18 | 87.69 | 84.27 | 84.46 | 384,519 | -1.81(-2.09%) |
Feb 08, 2023 | 86.06 | 87.85 | 85.68 | 86.27 | 487,079 | -0.52(-0.60%) |
Feb 07, 2023 | 87.61 | 87.99 | 85.72 | 86.78 | 765,564 | -1.33(-1.51%) |
Feb 06, 2023 | 89.47 | 90.57 | 88.08 | 88.11 | 735,051 | -2.06(-2.28%) |
Feb 03, 2023 | 87.80 | 90.90 | 87.46 | 90.17 | 1,015,986 | +1.78(+2.01%) |
Feb 02, 2023 | 82.35 | 89.28 | 82.35 | 88.39 | 1,576,026 | +4.29(+5.11%) |