Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.08 | 85.36 | 84.08 | 85.10 | 112,580 | +0.83(+0.98%) |
Apr 27, 2023 | 83.30 | 84.35 | 83.01 | 84.27 | 81,422 | +1.26(+1.52%) |
Apr 26, 2023 | 83.63 | 83.98 | 82.80 | 83.01 | 83,094 | -0.78(-0.93%) |
Apr 25, 2023 | 85.15 | 85.27 | 83.79 | 83.79 | 106,319 | -2.24(-2.60%) |
Apr 24, 2023 | 85.88 | 86.54 | 85.68 | 86.03 | 95,703 | +0.02(+0.02%) |
Apr 21, 2023 | 86.29 | 86.54 | 85.41 | 86.01 | 169,321 | -0.24(-0.27%) |
Apr 20, 2023 | 86.04 | 86.65 | 85.80 | 86.25 | 136,880 | -0.33(-0.39%) |
Apr 19, 2023 | 85.94 | 86.77 | 85.69 | 86.58 | 1,373,066 | +0.20(+0.23%) |
Apr 18, 2023 | 87.20 | 87.20 | 85.86 | 86.38 | 232,177 | -0.45(-0.52%) |
Apr 17, 2023 | 86.40 | 86.87 | 86.06 | 86.84 | 43,105 | +0.53(+0.62%) |
Apr 14, 2023 | 87.02 | 87.58 | 85.74 | 86.30 | 55,150 | -0.68(-0.78%) |
Apr 13, 2023 | 86.63 | 87.19 | 86.19 | 86.98 | 98,408 | +0.73(+0.85%) |
Apr 12, 2023 | 87.61 | 87.72 | 86.18 | 86.26 | 64,132 | -0.64(-0.74%) |
Apr 11, 2023 | 86.52 | 87.38 | 86.45 | 86.90 | 60,027 | +0.62(+0.72%) |
Apr 10, 2023 | 84.90 | 86.37 | 84.90 | 86.28 | 52,188 | +0.99(+1.16%) |
Apr 06, 2023 | 85.22 | 85.46 | 84.82 | 85.29 | 72,937 | +0.04(+0.05%) |
Apr 05, 2023 | 85.54 | 85.54 | 84.72 | 85.25 | 41,034 | -0.64(-0.75%) |
Apr 04, 2023 | 87.92 | 87.93 | 85.44 | 85.89 | 83,130 | -1.77(-2.02%) |
Apr 03, 2023 | 87.61 | 88.10 | 86.63 | 87.66 | 220,300 | +0.17(+0.19%) |
Mar 31, 2023 | 86.55 | 87.58 | 86.52 | 87.50 | 149,852 | +1.63(+1.89%) |
Mar 30, 2023 | 86.52 | 86.80 | 85.63 | 85.87 | 76,047 | -0.12(-0.14%) |
Mar 29, 2023 | 86.20 | 86.28 | 85.35 | 85.99 | 85,403 | +0.64(+0.75%) |
Mar 28, 2023 | 84.89 | 85.76 | 84.89 | 85.35 | 119,038 | -0.07(-0.08%) |
Mar 27, 2023 | 85.47 | 85.79 | 84.81 | 85.42 | 55,171 | +1.00(+1.18%) |
Mar 24, 2023 | 82.78 | 84.58 | 82.28 | 84.42 | 152,468 | +0.93(+1.11%) |
Mar 23, 2023 | 84.88 | 85.56 | 82.92 | 83.50 | 88,251 | -0.78(-0.92%) |
Mar 22, 2023 | 86.47 | 86.87 | 84.27 | 84.27 | 178,906 | -2.19(-2.53%) |
Mar 21, 2023 | 86.58 | 87.36 | 86.14 | 86.46 | 78,265 | +1.39(+1.63%) |
Mar 20, 2023 | 84.37 | 86.15 | 84.37 | 85.07 | 80,935 | +1.09(+1.30%) |
Mar 17, 2023 | 85.44 | 85.56 | 83.76 | 83.98 | 71,243 | -2.33(-2.69%) |
Mar 16, 2023 | 83.98 | 86.75 | 83.46 | 86.30 | 88,799 | +1.34(+1.58%) |
Mar 15, 2023 | 84.24 | 85.04 | 83.55 | 84.96 | 114,274 | -1.49(-1.72%) |
Mar 14, 2023 | 87.08 | 87.68 | 85.50 | 86.45 | 59,633 | +1.84(+2.18%) |
Mar 13, 2023 | 84.87 | 86.25 | 84.12 | 84.61 | 207,509 | -2.11(-2.43%) |
Mar 10, 2023 | 88.59 | 88.59 | 85.94 | 86.72 | 263,414 | -2.28(-2.56%) |
Mar 09, 2023 | 91.05 | 91.32 | 88.94 | 88.99 | 98,017 | -2.13(-2.34%) |
Mar 08, 2023 | 91.06 | 91.41 | 90.38 | 91.13 | 92,720 | +0.19(+0.21%) |
Mar 07, 2023 | 91.71 | 92.00 | 90.63 | 90.94 | 99,590 | -0.82(-0.90%) |
Mar 06, 2023 | 93.86 | 93.86 | 91.42 | 91.76 | 154,485 | -2.09(-2.23%) |
Mar 03, 2023 | 93.18 | 94.13 | 92.59 | 93.85 | 127,202 | +1.02(+1.10%) |
Mar 02, 2023 | 91.98 | 93.07 | 91.65 | 92.83 | 86,546 | +0.22(+0.23%) |
Mar 01, 2023 | 92.27 | 92.94 | 91.88 | 92.61 | 63,178 | +0.25(+0.27%) |
Feb 28, 2023 | 92.34 | 93.22 | 92.34 | 92.36 | 93,266 | -0.12(-0.13%) |
Feb 27, 2023 | 93.04 | 93.47 | 92.21 | 92.48 | 114,935 | +0.21(+0.22%) |
Feb 24, 2023 | 91.72 | 92.27 | 91.41 | 92.27 | 76,609 | -0.65(-0.69%) |
Feb 23, 2023 | 92.95 | 93.32 | 91.80 | 92.92 | 57,661 | +0.54(+0.59%) |
Feb 22, 2023 | 92.27 | 92.89 | 91.93 | 92.37 | 90,434 | +0.33(+0.36%) |
Feb 21, 2023 | 93.93 | 93.95 | 92.00 | 92.04 | 65,654 | -2.82(-2.97%) |
Feb 17, 2023 | 94.29 | 94.94 | 94.08 | 94.86 | 56,537 | +0.17(+0.18%) |
Feb 16, 2023 | 94.31 | 95.42 | 93.93 | 94.69 | 66,794 | -0.61(-0.64%) |
Feb 15, 2023 | 93.63 | 95.34 | 93.59 | 95.30 | 60,551 | +0.82(+0.87%) |
Feb 14, 2023 | 94.27 | 95.10 | 93.54 | 94.48 | 129,542 | -0.21(-0.22%) |
Feb 13, 2023 | 93.72 | 94.72 | 93.16 | 94.69 | 60,902 | +1.17(+1.25%) |
Feb 10, 2023 | 93.07 | 93.67 | 92.67 | 93.52 | 47,783 | +0.20(+0.21%) |
Feb 09, 2023 | 95.34 | 95.34 | 93.12 | 93.33 | 62,877 | -1.29(-1.36%) |
Feb 08, 2023 | 95.42 | 95.48 | 94.37 | 94.61 | 69,489 | -1.33(-1.38%) |
Feb 07, 2023 | 95.00 | 96.14 | 94.40 | 95.94 | 85,304 | +0.55(+0.57%) |
Feb 06, 2023 | 96.25 | 96.26 | 95.02 | 95.39 | 69,392 | -1.53(-1.57%) |
Feb 03, 2023 | 96.24 | 97.64 | 96.11 | 96.92 | 68,714 | -0.35(-0.36%) |
Feb 02, 2023 | 95.76 | 97.37 | 95.60 | 97.27 | 116,898 | +2.26(+2.38%) |