Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.65 | 77.06 | 75.47 | 77.02 | 453,897 | +1.26(+1.66%) |
Apr 27, 2023 | 75.23 | 76.71 | 74.10 | 75.77 | 539,336 | +0.43(+0.57%) |
Apr 26, 2023 | 78.81 | 79.35 | 74.95 | 75.34 | 672,052 | -5.58(-6.89%) |
Apr 25, 2023 | 81.94 | 82.42 | 80.49 | 80.92 | 346,189 | -2.09(-2.52%) |
Apr 24, 2023 | 83.46 | 84.03 | 82.91 | 83.01 | 148,193 | -0.45(-0.54%) |
Apr 21, 2023 | 84.18 | 84.65 | 82.97 | 83.46 | 208,111 | -0.76(-0.90%) |
Apr 20, 2023 | 83.93 | 85.26 | 83.91 | 84.22 | 210,007 | +0.14(+0.16%) |
Apr 19, 2023 | 82.94 | 84.16 | 82.32 | 84.08 | 129,200 | +0.60(+0.72%) |
Apr 18, 2023 | 83.72 | 83.98 | 82.61 | 83.48 | 226,580 | -0.26(-0.31%) |
Apr 17, 2023 | 83.88 | 84.28 | 82.96 | 83.74 | 216,583 | +0.17(+0.20%) |
Apr 14, 2023 | 83.01 | 83.76 | 82.66 | 83.57 | 292,018 | +0.45(+0.54%) |
Apr 13, 2023 | 83.57 | 84.11 | 82.30 | 83.13 | 200,626 | -0.50(-0.59%) |
Apr 12, 2023 | 84.74 | 84.74 | 83.29 | 83.62 | 182,590 | -0.38(-0.45%) |
Apr 11, 2023 | 83.59 | 84.24 | 83.44 | 84.00 | 197,867 | +0.90(+1.09%) |
Apr 10, 2023 | 81.04 | 83.49 | 80.96 | 83.10 | 156,439 | +1.97(+2.42%) |
Apr 06, 2023 | 82.15 | 82.70 | 81.12 | 81.13 | 174,734 | -0.96(-1.17%) |
Apr 05, 2023 | 82.96 | 83.25 | 81.18 | 82.09 | 163,601 | -1.40(-1.68%) |
Apr 04, 2023 | 85.50 | 85.72 | 83.05 | 83.50 | 205,163 | -1.88(-2.20%) |
Apr 03, 2023 | 86.35 | 87.09 | 83.86 | 85.37 | 346,473 | -1.46(-1.68%) |
Mar 31, 2023 | 85.26 | 86.83 | 84.98 | 86.83 | 328,694 | +2.14(+2.53%) |
Mar 30, 2023 | 85.08 | 85.29 | 84.24 | 84.69 | 112,290 | +0.34(+0.40%) |
Mar 29, 2023 | 84.60 | 84.93 | 83.46 | 84.35 | 168,812 | +0.56(+0.67%) |
Mar 28, 2023 | 82.44 | 84.17 | 81.74 | 83.79 | 154,688 | +1.18(+1.43%) |
Mar 27, 2023 | 82.51 | 83.34 | 81.38 | 82.61 | 199,411 | +0.93(+1.14%) |
Mar 24, 2023 | 81.48 | 82.24 | 80.76 | 81.68 | 196,114 | -0.69(-0.84%) |
Mar 23, 2023 | 83.26 | 84.73 | 82.10 | 82.37 | 240,850 | -0.49(-0.59%) |
Mar 22, 2023 | 84.11 | 85.08 | 82.85 | 82.85 | 284,427 | -1.10(-1.31%) |
Mar 21, 2023 | 83.54 | 84.75 | 83.43 | 83.95 | 295,497 | +1.97(+2.40%) |
Mar 20, 2023 | 81.62 | 83.30 | 81.59 | 81.99 | 369,697 | +1.11(+1.37%) |
Mar 17, 2023 | 83.40 | 84.15 | 80.71 | 80.88 | 586,651 | -2.97(-3.54%) |
Mar 16, 2023 | 82.42 | 85.07 | 82.20 | 83.85 | 486,929 | +0.24(+0.29%) |
Mar 15, 2023 | 82.46 | 84.02 | 81.92 | 83.60 | 538,020 | -0.72(-0.85%) |
Mar 14, 2023 | 86.01 | 86.38 | 83.23 | 84.32 | 374,536 | +0.19(+0.23%) |
Mar 13, 2023 | 86.87 | 87.17 | 83.98 | 84.13 | 362,672 | -4.40(-4.97%) |
Mar 10, 2023 | 90.84 | 90.84 | 87.91 | 88.53 | 268,468 | -2.56(-2.81%) |
Mar 09, 2023 | 93.34 | 93.90 | 91.08 | 91.08 | 349,733 | -2.07(-2.22%) |
Mar 08, 2023 | 93.61 | 93.70 | 92.15 | 93.16 | 199,725 | -0.63(-0.67%) |
Mar 07, 2023 | 93.72 | 94.53 | 93.46 | 93.79 | 599,475 | +0.33(+0.35%) |
Mar 06, 2023 | 96.60 | 96.97 | 93.37 | 93.46 | 315,412 | -3.16(-3.27%) |
Mar 03, 2023 | 97.25 | 97.25 | 95.86 | 96.62 | 184,023 | -0.43(-0.44%) |
Mar 02, 2023 | 96.46 | 97.19 | 96.00 | 97.05 | 307,956 | -0.08(-0.08%) |
Mar 01, 2023 | 95.64 | 97.52 | 95.04 | 97.13 | 483,646 | +1.86(+1.95%) |
Feb 28, 2023 | 94.82 | 96.61 | 94.47 | 95.27 | 458,968 | +0.35(+0.37%) |
Feb 27, 2023 | 94.69 | 96.27 | 94.39 | 94.92 | 367,359 | +1.08(+1.15%) |
Feb 24, 2023 | 94.08 | 94.63 | 93.17 | 93.84 | 337,617 | -0.89(-0.93%) |
Feb 23, 2023 | 94.10 | 95.34 | 93.82 | 94.72 | 514,773 | +1.22(+1.30%) |
Feb 22, 2023 | 93.70 | 94.93 | 93.50 | 93.51 | 355,674 | +0.04(+0.04%) |
Feb 21, 2023 | 94.51 | 94.83 | 92.96 | 93.47 | 335,880 | -2.45(-2.56%) |
Feb 17, 2023 | 95.36 | 96.41 | 94.59 | 95.92 | 381,204 | +0.54(+0.56%) |
Feb 16, 2023 | 96.40 | 97.70 | 95.15 | 95.39 | 318,785 | -1.21(-1.25%) |
Feb 15, 2023 | 96.69 | 98.97 | 93.59 | 96.59 | 600,485 | +2.97(+3.17%) |
Feb 14, 2023 | 93.52 | 94.22 | 92.34 | 93.63 | 269,458 | -0.25(-0.27%) |
Feb 13, 2023 | 93.25 | 93.93 | 92.53 | 93.88 | 178,400 | +0.64(+0.68%) |
Feb 10, 2023 | 92.53 | 93.36 | 91.94 | 93.24 | 146,388 | +0.09(+0.09%) |
Feb 09, 2023 | 94.58 | 95.32 | 92.85 | 93.15 | 314,856 | -0.96(-1.02%) |
Feb 08, 2023 | 95.22 | 95.62 | 94.03 | 94.11 | 142,302 | -1.52(-1.59%) |
Feb 07, 2023 | 94.08 | 95.87 | 93.67 | 95.63 | 200,434 | +1.39(+1.48%) |
Feb 06, 2023 | 94.52 | 94.68 | 93.23 | 94.23 | 196,106 | -0.54(-0.57%) |
Feb 03, 2023 | 93.86 | 95.56 | 93.86 | 94.78 | 203,748 | -0.02(-0.02%) |
Feb 02, 2023 | 93.69 | 96.25 | 93.69 | 94.80 | 216,003 | +1.37(+1.47%) |