Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.97 | 85.64 | 80.76 | 82.27 | 938,761 | -4.00(-4.63%) |
Apr 27, 2023 | 84.83 | 86.83 | 84.19 | 86.27 | 416,293 | +1.44(+1.69%) |
Apr 26, 2023 | 84.56 | 85.25 | 84.28 | 84.83 | 366,771 | +0.00(+0.00%) |
Apr 25, 2023 | 87.01 | 87.76 | 84.80 | 84.83 | 301,185 | -3.58(-4.05%) |
Apr 24, 2023 | 87.73 | 88.67 | 87.57 | 88.42 | 285,972 | +0.94(+1.07%) |
Apr 21, 2023 | 87.56 | 87.75 | 86.63 | 87.48 | 254,708 | +0.10(+0.11%) |
Apr 20, 2023 | 87.03 | 88.36 | 87.03 | 87.38 | 279,097 | +0.32(+0.36%) |
Apr 19, 2023 | 86.46 | 87.14 | 85.57 | 87.07 | 225,198 | +0.64(+0.74%) |
Apr 18, 2023 | 85.85 | 86.52 | 85.76 | 86.43 | 260,623 | +0.86(+1.00%) |
Apr 17, 2023 | 86.55 | 87.02 | 85.16 | 85.57 | 283,959 | -0.99(-1.15%) |
Apr 14, 2023 | 87.01 | 88.17 | 86.44 | 86.57 | 306,078 | -0.33(-0.37%) |
Apr 13, 2023 | 86.55 | 87.51 | 86.28 | 86.89 | 257,284 | +0.44(+0.51%) |
Apr 12, 2023 | 87.89 | 87.92 | 86.30 | 86.45 | 289,383 | -0.88(-1.00%) |
Apr 11, 2023 | 87.45 | 87.98 | 87.01 | 87.32 | 338,851 | +0.07(+0.08%) |
Apr 10, 2023 | 86.53 | 87.76 | 86.53 | 87.26 | 274,625 | +0.21(+0.24%) |
Apr 06, 2023 | 87.65 | 87.65 | 86.09 | 87.05 | 228,949 | -1.12(-1.27%) |
Apr 05, 2023 | 88.66 | 89.09 | 87.36 | 88.17 | 291,632 | -1.13(-1.27%) |
Apr 04, 2023 | 90.06 | 90.16 | 88.39 | 89.30 | 282,121 | -0.92(-1.02%) |
Apr 03, 2023 | 88.71 | 90.23 | 88.71 | 90.22 | 250,744 | +1.35(+1.52%) |
Mar 31, 2023 | 87.21 | 88.92 | 86.88 | 88.87 | 200,461 | +2.24(+2.58%) |
Mar 30, 2023 | 86.86 | 87.37 | 86.21 | 86.63 | 167,189 | +0.39(+0.46%) |
Mar 29, 2023 | 86.63 | 86.71 | 85.69 | 86.24 | 187,504 | +0.16(+0.18%) |
Mar 28, 2023 | 85.42 | 86.69 | 85.23 | 86.08 | 183,899 | +0.88(+1.03%) |
Mar 27, 2023 | 86.17 | 86.44 | 84.70 | 85.21 | 328,371 | -0.37(-0.44%) |
Mar 24, 2023 | 84.28 | 85.60 | 83.66 | 85.58 | 343,511 | +0.86(+1.01%) |
Mar 23, 2023 | 84.74 | 86.03 | 83.72 | 84.72 | 252,159 | +0.35(+0.42%) |
Mar 22, 2023 | 85.92 | 87.13 | 84.32 | 84.37 | 269,776 | -2.03(-2.35%) |
Mar 21, 2023 | 86.22 | 87.25 | 85.80 | 86.40 | 376,066 | +1.25(+1.47%) |
Mar 20, 2023 | 85.56 | 86.25 | 84.74 | 85.15 | 282,749 | +0.45(+0.53%) |
Mar 17, 2023 | 85.20 | 85.44 | 84.18 | 84.69 | 432,393 | -0.97(-1.13%) |
Mar 16, 2023 | 83.03 | 85.74 | 82.74 | 85.66 | 274,546 | +1.71(+2.04%) |
Mar 15, 2023 | 83.39 | 84.22 | 82.65 | 83.95 | 466,237 | -1.12(-1.32%) |
Mar 14, 2023 | 85.91 | 86.13 | 84.48 | 85.07 | 294,421 | +0.98(+1.17%) |
Mar 13, 2023 | 83.78 | 85.45 | 83.63 | 84.08 | 224,491 | -0.94(-1.10%) |
Mar 10, 2023 | 86.24 | 86.26 | 83.90 | 85.02 | 251,257 | -1.22(-1.42%) |
Mar 09, 2023 | 87.73 | 87.89 | 86.06 | 86.24 | 263,970 | -1.01(-1.16%) |
Mar 08, 2023 | 86.65 | 87.36 | 86.02 | 87.26 | 270,475 | +0.61(+0.70%) |
Mar 07, 2023 | 86.87 | 87.94 | 86.49 | 86.65 | 344,927 | -0.19(-0.21%) |
Mar 06, 2023 | 88.33 | 88.75 | 86.59 | 86.83 | 424,244 | -1.49(-1.69%) |
Mar 03, 2023 | 88.06 | 88.35 | 86.63 | 88.33 | 229,949 | +0.62(+0.70%) |
Mar 02, 2023 | 86.09 | 87.73 | 86.09 | 87.71 | 219,839 | +0.93(+1.07%) |
Mar 01, 2023 | 85.58 | 87.11 | 85.44 | 86.77 | 275,105 | +1.19(+1.39%) |
Feb 28, 2023 | 86.12 | 86.81 | 85.54 | 85.59 | 307,666 | -0.75(-0.86%) |
Feb 27, 2023 | 86.76 | 87.38 | 86.02 | 86.33 | 210,739 | -0.01(-0.01%) |
Feb 24, 2023 | 85.29 | 86.84 | 85.17 | 86.34 | 261,001 | +0.04(+0.05%) |
Feb 23, 2023 | 86.37 | 86.76 | 85.62 | 86.30 | 190,253 | +0.31(+0.37%) |
Feb 22, 2023 | 86.14 | 87.25 | 85.43 | 85.99 | 246,523 | +0.09(+0.10%) |
Feb 21, 2023 | 88.40 | 88.58 | 85.69 | 85.90 | 355,120 | -3.45(-3.86%) |
Feb 17, 2023 | 88.73 | 89.51 | 88.36 | 89.35 | 256,637 | +0.37(+0.42%) |
Feb 16, 2023 | 89.15 | 89.66 | 88.53 | 88.97 | 377,687 | -1.19(-1.32%) |
Feb 15, 2023 | 88.28 | 90.16 | 88.28 | 90.16 | 222,663 | +0.96(+1.08%) |
Feb 14, 2023 | 89.31 | 90.18 | 88.55 | 89.20 | 246,821 | -0.53(-0.59%) |
Feb 13, 2023 | 88.27 | 89.76 | 87.47 | 89.73 | 262,310 | +1.80(+2.04%) |
Feb 10, 2023 | 88.29 | 88.34 | 86.88 | 87.93 | 362,649 | -0.41(-0.47%) |
Feb 09, 2023 | 90.10 | 91.26 | 88.01 | 88.34 | 288,058 | -0.47(-0.53%) |
Feb 08, 2023 | 88.15 | 89.79 | 87.46 | 88.82 | 360,710 | -0.87(-0.97%) |
Feb 07, 2023 | 88.96 | 90.74 | 88.50 | 89.69 | 396,514 | +0.14(+0.15%) |
Feb 06, 2023 | 90.79 | 91.20 | 89.09 | 89.55 | 505,625 | -2.21(-2.41%) |
Feb 03, 2023 | 84.40 | 92.09 | 84.40 | 91.76 | 1,033,097 | -2.57(-2.73%) |
Feb 02, 2023 | 95.60 | 96.50 | 93.46 | 94.33 | 557,818 | -1.27(-1.32%) |