Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.17 | 87.12 | 86.17 | 87.11 | 55,971 | +0.82(+0.95%) |
Apr 27, 2023 | 84.96 | 86.29 | 84.78 | 86.29 | 45,842 | +1.81(+2.14%) |
Apr 26, 2023 | 85.02 | 85.26 | 84.37 | 84.48 | 75,325 | -0.35(-0.41%) |
Apr 25, 2023 | 85.92 | 85.92 | 84.83 | 84.83 | 63,906 | -1.44(-1.67%) |
Apr 24, 2023 | 86.15 | 86.43 | 85.91 | 86.27 | 68,938 | +0.05(+0.06%) |
Apr 21, 2023 | 86.22 | 86.29 | 85.79 | 86.22 | 60,490 | +0.09(+0.10%) |
Apr 20, 2023 | 85.96 | 86.56 | 85.84 | 86.13 | 108,691 | -0.47(-0.55%) |
Apr 19, 2023 | 86.26 | 86.71 | 86.18 | 86.60 | 61,825 | -0.06(-0.07%) |
Apr 18, 2023 | 86.92 | 87.07 | 86.43 | 86.66 | 66,438 | +0.10(+0.11%) |
Apr 17, 2023 | 86.14 | 86.57 | 85.95 | 86.56 | 205,380 | +0.30(+0.34%) |
Apr 14, 2023 | 86.32 | 86.93 | 85.74 | 86.27 | 142,782 | -0.30(-0.34%) |
Apr 13, 2023 | 85.81 | 86.63 | 85.60 | 86.56 | 89,028 | +0.98(+1.14%) |
Apr 12, 2023 | 86.43 | 86.44 | 85.43 | 85.59 | 80,646 | -0.30(-0.34%) |
Apr 11, 2023 | 85.89 | 86.23 | 85.79 | 85.88 | 33,474 | +0.13(+0.15%) |
Apr 10, 2023 | 85.17 | 85.75 | 84.97 | 85.75 | 78,467 | +0.10(+0.12%) |
Apr 06, 2023 | 85.20 | 85.66 | 84.91 | 85.66 | 84,216 | +0.27(+0.31%) |
Apr 05, 2023 | 85.63 | 85.73 | 85.06 | 85.39 | 214,577 | -0.46(-0.54%) |
Apr 04, 2023 | 86.81 | 86.90 | 85.65 | 85.85 | 179,120 | -0.81(-0.93%) |
Apr 03, 2023 | 86.49 | 86.81 | 86.15 | 86.66 | 70,648 | +0.09(+0.10%) |
Mar 31, 2023 | 85.49 | 86.66 | 85.49 | 86.57 | 106,626 | +1.31(+1.54%) |
Mar 30, 2023 | 85.36 | 85.42 | 84.90 | 85.26 | 56,214 | +0.48(+0.57%) |
Mar 29, 2023 | 84.44 | 84.81 | 84.21 | 84.78 | 58,600 | +1.25(+1.50%) |
Mar 28, 2023 | 83.49 | 83.75 | 83.15 | 83.53 | 93,560 | -0.14(-0.17%) |
Mar 27, 2023 | 83.91 | 84.15 | 83.43 | 83.66 | 73,758 | +0.29(+0.34%) |
Mar 24, 2023 | 82.57 | 83.40 | 82.11 | 83.38 | 164,099 | +0.42(+0.51%) |
Mar 23, 2023 | 83.27 | 84.24 | 82.40 | 82.95 | 103,115 | +0.23(+0.28%) |
Mar 22, 2023 | 84.18 | 84.84 | 82.68 | 82.72 | 75,989 | -1.51(-1.80%) |
Mar 21, 2023 | 83.89 | 84.32 | 83.53 | 84.23 | 137,816 | +1.09(+1.31%) |
Mar 20, 2023 | 82.41 | 83.29 | 82.41 | 83.14 | 107,771 | +0.84(+1.01%) |
Mar 17, 2023 | 83.16 | 83.22 | 82.09 | 82.31 | 67,815 | -0.99(-1.19%) |
Mar 16, 2023 | 81.50 | 83.42 | 81.30 | 83.30 | 81,818 | +1.43(+1.75%) |
Mar 15, 2023 | 81.47 | 81.91 | 80.79 | 81.86 | 166,916 | -0.72(-0.87%) |
Mar 14, 2023 | 82.58 | 83.07 | 81.68 | 82.58 | 59,429 | +1.22(+1.50%) |
Mar 13, 2023 | 80.76 | 82.33 | 80.46 | 81.36 | 131,090 | -0.21(-0.25%) |
Mar 10, 2023 | 82.89 | 83.15 | 81.28 | 81.57 | 88,730 | -1.53(-1.84%) |
Mar 09, 2023 | 84.69 | 85.07 | 82.92 | 83.10 | 66,892 | -1.49(-1.77%) |
Mar 08, 2023 | 84.45 | 84.79 | 84.13 | 84.60 | 99,733 | +0.25(+0.29%) |
Mar 07, 2023 | 85.63 | 85.78 | 84.27 | 84.35 | 70,542 | -1.36(-1.58%) |
Mar 06, 2023 | 85.94 | 86.37 | 85.64 | 85.71 | 105,354 | -0.19(-0.22%) |
Mar 03, 2023 | 85.06 | 85.95 | 84.85 | 85.89 | 74,910 | +1.32(+1.56%) |
Mar 02, 2023 | 83.51 | 84.77 | 83.28 | 84.58 | 98,096 | +0.87(+1.04%) |
Mar 01, 2023 | 83.91 | 84.08 | 83.40 | 83.70 | 80,107 | -0.31(-0.37%) |
Feb 28, 2023 | 84.23 | 84.73 | 84.02 | 84.02 | 189,767 | -0.31(-0.37%) |
Feb 27, 2023 | 84.77 | 85.14 | 84.20 | 84.33 | 91,350 | +0.28(+0.34%) |
Feb 24, 2023 | 83.95 | 84.24 | 83.51 | 84.05 | 62,751 | -1.05(-1.24%) |
Feb 23, 2023 | 85.10 | 85.31 | 84.12 | 85.10 | 65,699 | +0.82(+0.97%) |
Feb 22, 2023 | 84.51 | 84.82 | 84.01 | 84.28 | 67,564 | -0.17(-0.20%) |
Feb 21, 2023 | 85.69 | 85.69 | 84.39 | 84.45 | 85,306 | -1.91(-2.21%) |
Feb 17, 2023 | 86.26 | 86.41 | 85.71 | 86.35 | 56,201 | -0.28(-0.32%) |
Feb 16, 2023 | 86.67 | 87.59 | 86.55 | 86.63 | 114,441 | -1.04(-1.19%) |
Feb 15, 2023 | 87.01 | 87.72 | 86.67 | 87.67 | 63,180 | +0.33(+0.38%) |
Feb 14, 2023 | 87.06 | 87.83 | 86.51 | 87.34 | 128,399 | +0.02(+0.02%) |
Feb 13, 2023 | 86.51 | 87.32 | 86.24 | 87.32 | 67,318 | +1.05(+1.22%) |
Feb 10, 2023 | 85.83 | 86.30 | 85.63 | 86.27 | 70,222 | +0.13(+0.15%) |
Feb 09, 2023 | 87.66 | 87.68 | 85.92 | 86.14 | 95,710 | -0.77(-0.88%) |
Feb 08, 2023 | 87.41 | 87.74 | 86.76 | 86.91 | 98,250 | -0.87(-1.00%) |
Feb 07, 2023 | 86.72 | 88.08 | 86.29 | 87.78 | 116,128 | +0.96(+1.11%) |
Feb 06, 2023 | 86.88 | 87.18 | 86.61 | 86.82 | 111,468 | -0.65(-0.74%) |
Feb 03, 2023 | 87.43 | 88.29 | 87.18 | 87.47 | 102,478 | -0.97(-1.10%) |
Feb 02, 2023 | 87.91 | 88.78 | 87.56 | 88.44 | 123,095 | +1.37(+1.57%) |