Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.79 | 83.63 | 80.94 | 83.07 | 571,784 | +1.35(+1.65%) |
Apr 27, 2023 | 80.21 | 81.96 | 79.37 | 81.72 | 544,173 | +1.89(+2.37%) |
Apr 26, 2023 | 79.86 | 80.63 | 78.87 | 79.83 | 415,415 | +0.83(+1.05%) |
Apr 25, 2023 | 81.74 | 82.74 | 78.99 | 79.00 | 543,592 | -3.70(-4.48%) |
Apr 24, 2023 | 83.76 | 84.62 | 81.64 | 82.70 | 486,383 | -1.52(-1.80%) |
Apr 21, 2023 | 82.96 | 84.46 | 82.12 | 84.22 | 702,662 | +0.93(+1.12%) |
Apr 20, 2023 | 80.59 | 83.97 | 80.59 | 83.28 | 608,428 | +2.23(+2.75%) |
Apr 19, 2023 | 79.72 | 81.26 | 78.92 | 81.06 | 498,170 | +0.23(+0.28%) |
Apr 18, 2023 | 81.92 | 82.40 | 80.03 | 80.83 | 259,032 | -0.76(-0.93%) |
Apr 17, 2023 | 80.35 | 81.85 | 79.91 | 81.59 | 338,917 | -0.16(-0.19%) |
Apr 14, 2023 | 82.52 | 83.46 | 80.83 | 81.75 | 270,101 | -1.01(-1.22%) |
Apr 13, 2023 | 81.79 | 83.46 | 81.27 | 82.76 | 443,618 | +1.34(+1.64%) |
Apr 12, 2023 | 85.37 | 85.41 | 81.40 | 81.42 | 469,590 | -2.51(-2.99%) |
Apr 11, 2023 | 84.16 | 85.00 | 83.74 | 83.93 | 366,745 | -0.16(-0.19%) |
Apr 10, 2023 | 81.02 | 84.13 | 80.94 | 84.09 | 370,097 | +1.87(+2.28%) |
Apr 06, 2023 | 82.61 | 83.13 | 81.23 | 82.21 | 533,507 | -1.14(-1.37%) |
Apr 05, 2023 | 83.21 | 83.78 | 82.50 | 83.35 | 761,174 | -0.92(-1.09%) |
Apr 04, 2023 | 86.83 | 86.83 | 83.25 | 84.27 | 380,868 | -2.07(-2.40%) |
Apr 03, 2023 | 87.03 | 87.94 | 84.82 | 86.34 | 437,266 | -1.43(-1.62%) |
Mar 31, 2023 | 86.26 | 88.16 | 86.18 | 87.77 | 507,167 | +1.20(+1.38%) |
Mar 30, 2023 | 87.20 | 87.73 | 85.95 | 86.57 | 362,081 | +0.93(+1.09%) |
Mar 29, 2023 | 84.19 | 86.46 | 82.80 | 85.64 | 531,762 | +3.31(+4.02%) |
Mar 28, 2023 | 82.95 | 83.25 | 81.09 | 82.33 | 382,237 | -0.92(-1.11%) |
Mar 27, 2023 | 85.19 | 85.84 | 83.00 | 83.25 | 380,899 | -0.89(-1.06%) |
Mar 24, 2023 | 83.95 | 84.81 | 82.82 | 84.15 | 657,856 | -1.09(-1.28%) |
Mar 23, 2023 | 84.67 | 86.98 | 83.68 | 85.24 | 530,876 | +2.24(+2.70%) |
Mar 22, 2023 | 85.70 | 87.41 | 82.92 | 83.00 | 504,596 | -3.01(-3.50%) |
Mar 21, 2023 | 87.34 | 88.51 | 85.31 | 86.01 | 605,910 | -0.60(-0.70%) |
Mar 20, 2023 | 86.46 | 87.44 | 85.78 | 86.61 | 632,060 | +0.47(+0.54%) |
Mar 17, 2023 | 89.58 | 89.62 | 85.89 | 86.15 | 1,448,734 | -3.64(-4.06%) |
Mar 16, 2023 | 85.07 | 90.24 | 84.26 | 89.79 | 753,163 | +3.58(+4.15%) |
Mar 15, 2023 | 85.84 | 86.61 | 84.14 | 86.22 | 679,168 | -1.93(-2.19%) |
Mar 14, 2023 | 88.73 | 90.16 | 87.05 | 88.15 | 696,465 | +1.97(+2.29%) |
Mar 13, 2023 | 85.31 | 87.38 | 84.42 | 86.18 | 541,917 | -0.47(-0.54%) |
Mar 10, 2023 | 89.46 | 90.25 | 85.89 | 86.64 | 686,801 | -2.69(-3.02%) |
Mar 09, 2023 | 91.91 | 93.56 | 89.16 | 89.34 | 498,198 | -2.83(-3.07%) |
Mar 08, 2023 | 90.55 | 92.48 | 90.55 | 92.17 | 681,763 | +1.91(+2.12%) |
Mar 07, 2023 | 91.93 | 92.85 | 90.01 | 90.26 | 673,254 | -1.93(-2.09%) |
Mar 06, 2023 | 96.13 | 96.86 | 91.71 | 92.19 | 616,520 | -3.42(-3.57%) |
Mar 03, 2023 | 94.47 | 95.90 | 92.63 | 95.61 | 591,450 | +1.92(+2.05%) |
Mar 02, 2023 | 91.67 | 94.36 | 90.56 | 93.68 | 472,021 | +0.04(+0.04%) |
Mar 01, 2023 | 95.99 | 96.37 | 93.55 | 93.64 | 665,152 | -2.36(-2.46%) |
Feb 28, 2023 | 94.61 | 98.90 | 94.43 | 96.00 | 1,390,677 | +4.70(+5.15%) |
Feb 27, 2023 | 92.03 | 92.77 | 90.55 | 91.30 | 747,516 | +0.65(+0.72%) |
Feb 24, 2023 | 90.01 | 91.78 | 89.36 | 90.64 | 631,426 | -1.46(-1.58%) |
Feb 23, 2023 | 93.13 | 93.17 | 90.56 | 92.10 | 699,832 | +1.39(+1.54%) |
Feb 22, 2023 | 91.24 | 91.94 | 89.30 | 90.71 | 970,242 | +0.09(+0.10%) |
Feb 21, 2023 | 92.30 | 93.34 | 90.35 | 90.62 | 773,116 | -3.49(-3.71%) |
Feb 17, 2023 | 96.40 | 96.83 | 92.66 | 94.11 | 851,624 | -2.95(-3.04%) |
Feb 16, 2023 | 97.52 | 98.59 | 96.53 | 97.06 | 693,991 | -2.04(-2.05%) |
Feb 15, 2023 | 97.52 | 99.38 | 96.92 | 99.09 | 655,226 | +0.65(+0.66%) |
Feb 14, 2023 | 96.77 | 99.54 | 95.23 | 98.44 | 554,739 | +0.10(+0.10%) |
Feb 13, 2023 | 98.08 | 98.78 | 94.62 | 98.34 | 809,121 | -1.29(-1.30%) |
Feb 10, 2023 | 99.70 | 100.01 | 97.98 | 99.64 | 491,964 | -1.00(-0.99%) |
Feb 09, 2023 | 104.45 | 104.94 | 100.15 | 100.64 | 641,425 | -2.21(-2.15%) |
Feb 08, 2023 | 104.81 | 105.67 | 102.52 | 102.85 | 471,953 | -2.91(-2.75%) |
Feb 07, 2023 | 104.26 | 105.98 | 102.27 | 105.75 | 595,236 | +2.07(+2.00%) |
Feb 06, 2023 | 104.59 | 105.28 | 101.94 | 103.68 | 521,794 | -4.26(-3.94%) |
Feb 03, 2023 | 108.67 | 111.15 | 107.66 | 107.94 | 556,756 | -3.69(-3.30%) |
Feb 02, 2023 | 109.58 | 112.79 | 108.96 | 111.62 | 545,575 | +3.85(+3.58%) |