Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.74 | 87.32 | 85.74 | 86.16 | 89,239 | +0.52(+0.61%) |
Apr 27, 2023 | 83.77 | 85.77 | 82.76 | 85.64 | 68,973 | +2.31(+2.77%) |
Apr 26, 2023 | 83.51 | 84.41 | 83.14 | 83.33 | 74,556 | -0.64(-0.76%) |
Apr 25, 2023 | 85.38 | 86.10 | 83.76 | 83.97 | 68,324 | -2.37(-2.74%) |
Apr 24, 2023 | 86.19 | 86.85 | 85.88 | 86.34 | 36,871 | +0.34(+0.40%) |
Apr 21, 2023 | 84.19 | 86.15 | 83.68 | 86.00 | 71,368 | +1.60(+1.90%) |
Apr 20, 2023 | 83.58 | 84.50 | 83.13 | 84.40 | 93,707 | +0.12(+0.14%) |
Apr 19, 2023 | 84.46 | 85.14 | 83.77 | 84.28 | 57,693 | -0.74(-0.87%) |
Apr 18, 2023 | 86.41 | 86.94 | 84.65 | 85.02 | 54,277 | -1.32(-1.53%) |
Apr 17, 2023 | 86.27 | 86.75 | 85.60 | 86.34 | 47,305 | +0.37(+0.43%) |
Apr 14, 2023 | 86.66 | 87.56 | 85.17 | 85.97 | 48,742 | -0.41(-0.47%) |
Apr 13, 2023 | 86.27 | 86.68 | 85.50 | 86.38 | 54,519 | +0.64(+0.75%) |
Apr 12, 2023 | 87.37 | 87.37 | 85.56 | 85.74 | 55,234 | -0.74(-0.86%) |
Apr 11, 2023 | 85.59 | 87.35 | 85.52 | 86.48 | 76,531 | +1.56(+1.84%) |
Apr 10, 2023 | 83.22 | 85.19 | 82.49 | 84.92 | 103,184 | +1.58(+1.90%) |
Apr 06, 2023 | 82.76 | 84.17 | 82.29 | 83.34 | 60,870 | +0.63(+0.76%) |
Apr 05, 2023 | 82.86 | 82.89 | 82.19 | 82.71 | 67,536 | -0.76(-0.91%) |
Apr 04, 2023 | 85.81 | 85.81 | 82.50 | 83.47 | 76,529 | -2.12(-2.48%) |
Apr 03, 2023 | 85.99 | 86.60 | 85.02 | 85.59 | 61,991 | -0.67(-0.78%) |
Mar 31, 2023 | 84.98 | 87.15 | 84.22 | 86.26 | 108,682 | +1.92(+2.28%) |
Mar 30, 2023 | 84.80 | 85.07 | 83.76 | 84.34 | 63,262 | +0.14(+0.17%) |
Mar 29, 2023 | 84.65 | 84.75 | 83.25 | 84.20 | 103,181 | +0.33(+0.39%) |
Mar 28, 2023 | 82.94 | 84.11 | 82.17 | 83.87 | 79,745 | +0.77(+0.93%) |
Mar 27, 2023 | 83.00 | 83.46 | 82.33 | 83.10 | 71,441 | +0.60(+0.73%) |
Mar 24, 2023 | 80.39 | 82.69 | 80.25 | 82.50 | 92,236 | +1.26(+1.55%) |
Mar 23, 2023 | 82.23 | 83.51 | 80.84 | 81.24 | 123,223 | -0.75(-0.91%) |
Mar 22, 2023 | 83.09 | 84.11 | 81.99 | 81.99 | 132,758 | -1.38(-1.66%) |
Mar 21, 2023 | 82.93 | 83.70 | 82.25 | 83.37 | 125,311 | +1.43(+1.75%) |
Mar 20, 2023 | 82.48 | 84.34 | 81.79 | 81.94 | 116,863 | -0.03(-0.04%) |
Mar 17, 2023 | 83.24 | 83.72 | 81.33 | 81.97 | 372,616 | -1.90(-2.27%) |
Mar 16, 2023 | 81.33 | 84.48 | 80.96 | 83.87 | 118,170 | +1.41(+1.71%) |
Mar 15, 2023 | 81.04 | 82.54 | 81.00 | 82.46 | 122,611 | -0.54(-0.65%) |
Mar 14, 2023 | 84.02 | 84.02 | 82.22 | 83.00 | 93,395 | +1.05(+1.28%) |
Mar 13, 2023 | 81.86 | 83.73 | 81.08 | 81.95 | 115,410 | -1.50(-1.80%) |
Mar 10, 2023 | 84.33 | 84.38 | 82.50 | 83.45 | 172,349 | -1.38(-1.63%) |
Mar 09, 2023 | 84.91 | 85.56 | 84.27 | 84.83 | 98,586 | +0.09(+0.11%) |
Mar 08, 2023 | 84.36 | 85.45 | 83.49 | 84.74 | 112,638 | +0.35(+0.41%) |
Mar 07, 2023 | 84.51 | 84.86 | 83.40 | 84.39 | 119,900 | -0.49(-0.58%) |
Mar 06, 2023 | 90.37 | 90.37 | 83.92 | 84.88 | 217,063 | -5.59(-6.18%) |
Mar 03, 2023 | 92.08 | 92.10 | 90.35 | 90.47 | 127,964 | -0.81(-0.89%) |
Mar 02, 2023 | 89.61 | 91.72 | 89.50 | 91.28 | 99,356 | +0.59(+0.65%) |
Mar 01, 2023 | 93.31 | 93.94 | 89.00 | 90.69 | 146,039 | -2.34(-2.52%) |
Feb 28, 2023 | 90.65 | 94.24 | 90.38 | 93.03 | 140,425 | -0.30(-0.32%) |
Feb 27, 2023 | 93.45 | 94.10 | 91.99 | 93.33 | 96,967 | +1.00(+1.08%) |
Feb 24, 2023 | 90.96 | 92.44 | 89.79 | 92.33 | 96,919 | -0.03(-0.03%) |
Feb 23, 2023 | 93.58 | 94.74 | 90.90 | 92.36 | 100,432 | -1.02(-1.09%) |
Feb 22, 2023 | 93.76 | 94.08 | 92.62 | 93.38 | 109,417 | -0.39(-0.42%) |
Feb 21, 2023 | 95.86 | 96.96 | 93.77 | 93.77 | 116,655 | -3.10(-3.20%) |
Feb 17, 2023 | 94.61 | 97.37 | 94.61 | 96.87 | 58,447 | +2.39(+2.53%) |
Feb 16, 2023 | 93.23 | 95.41 | 92.63 | 94.48 | 100,338 | +0.24(+0.25%) |
Feb 15, 2023 | 92.72 | 95.11 | 90.48 | 94.24 | 64,733 | +0.56(+0.60%) |
Feb 14, 2023 | 94.46 | 95.17 | 93.21 | 93.68 | 72,592 | -0.98(-1.04%) |
Feb 13, 2023 | 94.00 | 94.98 | 93.64 | 94.66 | 88,661 | +0.70(+0.74%) |
Feb 10, 2023 | 93.92 | 94.79 | 93.20 | 93.96 | 100,214 | -0.46(-0.49%) |
Feb 09, 2023 | 95.09 | 96.35 | 93.73 | 94.42 | 112,131 | +0.43(+0.46%) |
Feb 08, 2023 | 96.02 | 96.18 | 93.78 | 93.99 | 114,975 | -2.49(-2.58%) |
Feb 07, 2023 | 97.23 | 98.08 | 93.91 | 96.48 | 132,276 | -1.22(-1.25%) |
Feb 06, 2023 | 99.11 | 101.29 | 96.08 | 97.70 | 89,972 | -2.17(-2.17%) |
Feb 03, 2023 | 101.09 | 102.25 | 99.76 | 99.87 | 110,452 | -1.81(-1.78%) |
Feb 02, 2023 | 99.80 | 102.02 | 99.10 | 101.68 | 122,079 | +2.56(+2.58%) |