Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.60 | 81.68 | 80.47 | 81.40 | 3,089,220 | +0.42(+0.52%) |
Apr 27, 2023 | 80.50 | 81.02 | 78.52 | 80.98 | 4,948,702 | +0.34(+0.42%) |
Apr 26, 2023 | 82.03 | 82.30 | 80.19 | 80.64 | 3,548,236 | -1.99(-2.41%) |
Apr 25, 2023 | 83.22 | 83.59 | 82.35 | 82.63 | 2,148,345 | -1.05(-1.25%) |
Apr 24, 2023 | 83.80 | 84.09 | 83.29 | 83.68 | 2,163,159 | -0.01(-0.01%) |
Apr 21, 2023 | 84.27 | 84.27 | 83.20 | 83.69 | 8,012,402 | -0.26(-0.31%) |
Apr 20, 2023 | 84.02 | 84.46 | 83.59 | 83.95 | 2,999,177 | -0.49(-0.58%) |
Apr 19, 2023 | 85.10 | 85.25 | 83.73 | 84.44 | 3,318,522 | -0.88(-1.03%) |
Apr 18, 2023 | 85.81 | 86.48 | 84.95 | 85.32 | 3,386,211 | +0.67(+0.80%) |
Apr 17, 2023 | 84.44 | 85.71 | 84.31 | 84.65 | 3,073,881 | +0.22(+0.25%) |
Apr 14, 2023 | 83.79 | 85.90 | 83.76 | 84.43 | 6,260,459 | +0.93(+1.11%) |
Apr 13, 2023 | 82.18 | 83.62 | 80.56 | 83.50 | 7,138,501 | +1.73(+2.12%) |
Apr 12, 2023 | 81.34 | 82.09 | 80.55 | 81.77 | 8,236,237 | -0.78(-0.95%) |
Apr 11, 2023 | 83.10 | 83.43 | 82.36 | 82.56 | 2,118,340 | -0.01(-0.01%) |
Apr 10, 2023 | 81.30 | 82.59 | 81.10 | 82.57 | 2,042,686 | +1.12(+1.38%) |
Apr 06, 2023 | 80.97 | 81.91 | 80.24 | 81.44 | 3,034,276 | +0.21(+0.25%) |
Apr 05, 2023 | 82.73 | 83.01 | 80.79 | 81.24 | 2,708,182 | -2.04(-2.45%) |
Apr 04, 2023 | 85.21 | 85.39 | 82.86 | 83.28 | 1,804,000 | -2.01(-2.36%) |
Apr 03, 2023 | 85.21 | 86.53 | 84.95 | 85.29 | 2,903,723 | +0.10(+0.11%) |
Mar 31, 2023 | 84.19 | 85.25 | 83.83 | 85.20 | 2,735,075 | +1.52(+1.81%) |
Mar 30, 2023 | 84.03 | 84.08 | 83.56 | 83.68 | 1,964,014 | +0.64(+0.77%) |
Mar 29, 2023 | 82.91 | 83.22 | 82.12 | 83.04 | 2,491,181 | +1.21(+1.48%) |
Mar 28, 2023 | 81.13 | 82.13 | 81.12 | 81.83 | 2,359,148 | +0.94(+1.16%) |
Mar 27, 2023 | 81.64 | 81.88 | 80.48 | 80.89 | 2,284,823 | -0.15(-0.18%) |
Mar 24, 2023 | 80.55 | 81.06 | 79.49 | 81.04 | 2,321,642 | -0.21(-0.25%) |
Mar 23, 2023 | 81.67 | 82.68 | 80.73 | 81.25 | 3,257,444 | -0.29(-0.36%) |
Mar 22, 2023 | 82.13 | 83.02 | 81.47 | 81.54 | 3,326,444 | -0.58(-0.70%) |
Mar 21, 2023 | 82.52 | 83.06 | 81.72 | 82.12 | 4,388,857 | +1.68(+2.09%) |
Mar 20, 2023 | 79.55 | 80.85 | 79.51 | 80.43 | 2,525,550 | +1.40(+1.77%) |
Mar 17, 2023 | 80.04 | 80.04 | 78.11 | 79.04 | 9,246,450 | -1.06(-1.32%) |
Mar 16, 2023 | 78.33 | 80.40 | 77.87 | 80.09 | 3,498,695 | +1.36(+1.73%) |
Mar 15, 2023 | 79.70 | 79.87 | 77.27 | 78.73 | 4,309,903 | -2.50(-3.08%) |
Mar 14, 2023 | 81.78 | 82.08 | 80.43 | 81.24 | 3,532,705 | +1.16(+1.45%) |
Mar 13, 2023 | 79.37 | 80.81 | 78.90 | 80.07 | 3,299,519 | -0.26(-0.33%) |
Mar 10, 2023 | 81.65 | 82.04 | 79.93 | 80.34 | 3,871,167 | -1.24(-1.52%) |
Mar 09, 2023 | 84.07 | 84.18 | 81.46 | 81.58 | 2,866,710 | -2.13(-2.55%) |
Mar 08, 2023 | 83.90 | 84.29 | 82.87 | 83.71 | 3,200,719 | -0.22(-0.26%) |
Mar 07, 2023 | 85.14 | 85.36 | 83.43 | 83.92 | 4,027,757 | -1.28(-1.50%) |
Mar 06, 2023 | 84.96 | 86.44 | 84.70 | 85.21 | 5,520,399 | +1.57(+1.88%) |
Mar 03, 2023 | 82.37 | 83.76 | 81.49 | 83.63 | 3,894,137 | +1.70(+2.08%) |
Mar 02, 2023 | 80.87 | 82.17 | 80.71 | 81.93 | 2,236,406 | +0.72(+0.89%) |
Mar 01, 2023 | 80.84 | 81.75 | 80.55 | 81.21 | 3,027,498 | +0.34(+0.42%) |
Feb 28, 2023 | 80.29 | 81.20 | 80.24 | 80.86 | 3,249,906 | +0.60(+0.74%) |
Feb 27, 2023 | 81.23 | 81.23 | 80.15 | 80.27 | 2,976,571 | -0.08(-0.10%) |
Feb 24, 2023 | 79.22 | 80.42 | 79.00 | 80.35 | 2,928,550 | -0.13(-0.16%) |
Feb 23, 2023 | 81.16 | 81.53 | 79.70 | 80.47 | 3,129,010 | +0.01(+0.01%) |
Feb 22, 2023 | 80.44 | 81.30 | 79.82 | 80.46 | 4,021,952 | +0.24(+0.30%) |
Feb 21, 2023 | 82.66 | 83.06 | 79.89 | 80.22 | 4,292,463 | -3.31(-3.97%) |
Feb 17, 2023 | 83.43 | 83.90 | 82.55 | 83.53 | 2,586,610 | -0.25(-0.30%) |
Feb 16, 2023 | 83.47 | 84.60 | 83.25 | 83.79 | 2,143,845 | -0.68(-0.81%) |
Feb 15, 2023 | 83.03 | 84.79 | 82.88 | 84.47 | 3,227,579 | +0.90(+1.08%) |
Feb 14, 2023 | 83.38 | 84.35 | 82.88 | 83.57 | 2,994,755 | -0.89(-1.06%) |
Feb 13, 2023 | 83.45 | 84.71 | 83.25 | 84.46 | 3,303,041 | +1.03(+1.23%) |
Feb 10, 2023 | 82.83 | 83.51 | 82.02 | 83.43 | 4,953,102 | +0.68(+0.82%) |
Feb 09, 2023 | 83.78 | 84.26 | 82.21 | 82.75 | 6,973,172 | -0.82(-0.98%) |
Feb 08, 2023 | 85.64 | 85.68 | 82.61 | 83.57 | 6,865,814 | -5.04(-5.69%) |
Feb 07, 2023 | 87.60 | 89.02 | 86.93 | 88.61 | 3,335,383 | +0.73(+0.83%) |
Feb 06, 2023 | 88.28 | 88.44 | 87.26 | 87.88 | 3,347,109 | -0.93(-1.05%) |
Feb 03, 2023 | 88.43 | 89.26 | 88.02 | 88.82 | 3,360,938 | -0.09(-0.10%) |
Feb 02, 2023 | 88.59 | 89.09 | 88.00 | 88.90 | 5,067,853 | -0.14(-0.15%) |