Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.82 | 82.59 | 80.55 | 82.43 | 2,751,487 | +1.34(+1.65%) |
Apr 27, 2023 | 79.63 | 81.24 | 79.60 | 81.10 | 2,906,823 | +1.79(+2.26%) |
Apr 26, 2023 | 79.20 | 80.54 | 78.82 | 79.31 | 2,061,465 | -0.17(-0.21%) |
Apr 25, 2023 | 80.46 | 80.46 | 79.18 | 79.48 | 2,063,323 | -1.89(-2.32%) |
Apr 24, 2023 | 81.09 | 81.56 | 80.77 | 81.36 | 1,553,851 | +0.15(+0.19%) |
Apr 21, 2023 | 81.81 | 81.81 | 80.60 | 81.21 | 1,594,944 | -0.69(-0.84%) |
Apr 20, 2023 | 82.57 | 83.12 | 81.63 | 81.90 | 2,091,015 | -1.34(-1.60%) |
Apr 19, 2023 | 82.44 | 83.43 | 82.09 | 83.24 | 2,158,115 | +0.81(+0.98%) |
Apr 18, 2023 | 83.19 | 83.20 | 82.08 | 82.43 | 2,124,459 | -0.08(-0.09%) |
Apr 17, 2023 | 80.53 | 82.58 | 80.16 | 82.51 | 2,313,637 | +1.42(+1.75%) |
Apr 14, 2023 | 81.42 | 81.77 | 80.44 | 81.09 | 1,448,768 | +0.67(+0.84%) |
Apr 13, 2023 | 80.22 | 80.64 | 79.40 | 80.41 | 1,944,241 | +0.03(+0.04%) |
Apr 12, 2023 | 81.76 | 82.22 | 79.97 | 80.39 | 2,191,144 | -0.54(-0.67%) |
Apr 11, 2023 | 80.00 | 81.49 | 79.80 | 80.93 | 2,034,888 | +1.19(+1.50%) |
Apr 10, 2023 | 78.87 | 79.84 | 78.78 | 79.73 | 1,745,797 | +0.75(+0.95%) |
Apr 06, 2023 | 78.81 | 79.52 | 78.50 | 78.98 | 2,027,957 | +0.49(+0.63%) |
Apr 05, 2023 | 76.67 | 78.53 | 76.44 | 78.49 | 2,473,137 | +0.57(+0.73%) |
Apr 04, 2023 | 79.97 | 80.08 | 77.34 | 77.92 | 2,996,937 | -0.18(-0.23%) |
Apr 03, 2023 | 78.41 | 79.11 | 78.02 | 78.10 | 2,437,930 | -0.29(-0.37%) |
Mar 31, 2023 | 78.03 | 78.55 | 77.77 | 78.40 | 2,631,999 | +0.94(+1.21%) |
Mar 30, 2023 | 78.05 | 78.59 | 77.02 | 77.46 | 2,665,071 | +0.53(+0.69%) |
Mar 29, 2023 | 76.54 | 77.00 | 75.85 | 76.93 | 2,406,865 | +1.70(+2.25%) |
Mar 28, 2023 | 75.14 | 75.96 | 74.67 | 75.23 | 1,891,583 | +0.00(+0.00%) |
Mar 27, 2023 | 75.29 | 75.94 | 74.02 | 75.23 | 2,957,055 | +1.72(+2.35%) |
Mar 24, 2023 | 72.03 | 73.57 | 71.41 | 73.51 | 2,980,518 | +0.33(+0.45%) |
Mar 23, 2023 | 74.62 | 75.58 | 72.51 | 73.18 | 3,189,618 | -1.37(-1.84%) |
Mar 22, 2023 | 77.88 | 78.09 | 74.53 | 74.55 | 3,549,072 | -3.57(-4.57%) |
Mar 21, 2023 | 78.20 | 79.05 | 77.77 | 78.12 | 3,172,529 | +2.03(+2.66%) |
Mar 20, 2023 | 74.91 | 77.20 | 74.45 | 76.09 | 3,434,415 | +2.17(+2.94%) |
Mar 17, 2023 | 76.69 | 77.01 | 73.38 | 73.92 | 17,228,088 | -3.95(-5.07%) |
Mar 16, 2023 | 74.68 | 78.42 | 72.86 | 77.88 | 5,488,720 | +1.92(+2.53%) |
Mar 15, 2023 | 76.49 | 77.00 | 74.35 | 75.95 | 5,724,144 | -3.33(-4.20%) |
Mar 14, 2023 | 81.31 | 82.26 | 78.58 | 79.28 | 5,126,548 | +1.41(+1.81%) |
Mar 13, 2023 | 80.59 | 81.44 | 77.14 | 77.87 | 6,659,675 | -6.01(-7.16%) |
Mar 10, 2023 | 84.75 | 85.77 | 83.18 | 83.87 | 4,425,081 | -2.07(-2.40%) |
Mar 09, 2023 | 89.71 | 89.72 | 85.49 | 85.94 | 2,593,397 | -3.82(-4.25%) |
Mar 08, 2023 | 90.88 | 91.42 | 89.05 | 89.76 | 1,938,699 | -1.17(-1.28%) |
Mar 07, 2023 | 92.78 | 93.26 | 90.37 | 90.92 | 2,087,123 | -2.46(-2.64%) |
Mar 06, 2023 | 93.84 | 94.37 | 93.23 | 93.39 | 1,812,467 | -0.49(-0.52%) |
Mar 03, 2023 | 93.42 | 94.12 | 92.59 | 93.88 | 1,722,645 | +1.01(+1.09%) |
Mar 02, 2023 | 94.07 | 94.37 | 92.14 | 92.86 | 2,126,846 | -1.84(-1.94%) |
Mar 01, 2023 | 94.76 | 96.17 | 94.40 | 94.70 | 1,776,839 | -0.05(-0.05%) |
Feb 28, 2023 | 94.22 | 95.18 | 93.90 | 94.75 | 2,922,311 | +0.92(+0.98%) |
Feb 27, 2023 | 94.75 | 95.26 | 93.52 | 93.83 | 1,339,212 | -0.01(-0.01%) |
Feb 24, 2023 | 92.50 | 94.04 | 92.14 | 93.84 | 1,452,573 | +0.49(+0.53%) |
Feb 23, 2023 | 93.68 | 94.42 | 92.51 | 93.35 | 1,305,586 | +0.16(+0.17%) |
Feb 22, 2023 | 92.57 | 93.75 | 92.41 | 93.19 | 1,930,998 | +0.24(+0.25%) |
Feb 21, 2023 | 95.31 | 95.43 | 92.42 | 92.95 | 2,218,659 | -3.25(-3.38%) |
Feb 17, 2023 | 96.40 | 96.53 | 95.60 | 96.20 | 1,643,355 | -0.31(-0.32%) |
Feb 16, 2023 | 96.91 | 97.39 | 96.13 | 96.51 | 1,610,783 | -0.80(-0.82%) |
Feb 15, 2023 | 95.77 | 97.36 | 95.64 | 97.31 | 1,720,381 | +0.65(+0.67%) |
Feb 14, 2023 | 97.26 | 97.71 | 96.28 | 96.66 | 1,693,619 | -1.09(-1.11%) |
Feb 13, 2023 | 96.18 | 97.89 | 96.15 | 97.75 | 1,542,151 | +1.31(+1.36%) |
Feb 10, 2023 | 96.19 | 96.62 | 95.49 | 96.44 | 1,397,254 | +0.06(+0.06%) |
Feb 09, 2023 | 98.30 | 99.22 | 96.17 | 96.38 | 2,123,412 | -1.28(-1.31%) |
Feb 08, 2023 | 94.84 | 100.44 | 94.80 | 97.66 | 3,706,568 | +1.44(+1.50%) |
Feb 07, 2023 | 94.96 | 96.88 | 94.37 | 96.22 | 2,555,507 | +0.66(+0.69%) |
Feb 06, 2023 | 94.58 | 95.85 | 94.47 | 95.57 | 1,657,448 | +0.22(+0.24%) |
Feb 03, 2023 | 95.64 | 96.32 | 94.69 | 95.34 | 1,831,434 | -0.90(-0.93%) |
Feb 02, 2023 | 98.09 | 98.09 | 95.47 | 96.24 | 1,981,582 | -1.35(-1.38%) |