Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.97 | 86.47 | 83.86 | 85.83 | 73,843 | +1.76(+2.09%) |
Apr 27, 2023 | 84.04 | 84.62 | 83.00 | 84.07 | 113,797 | +0.04(+0.05%) |
Apr 26, 2023 | 84.62 | 85.27 | 83.41 | 84.03 | 144,514 | -0.97(-1.14%) |
Apr 25, 2023 | 86.37 | 86.37 | 84.63 | 85.00 | 68,329 | -2.18(-2.50%) |
Apr 24, 2023 | 85.47 | 87.50 | 85.47 | 87.18 | 49,163 | +1.31(+1.53%) |
Apr 21, 2023 | 87.08 | 87.08 | 85.40 | 85.87 | 49,708 | -0.90(-1.04%) |
Apr 20, 2023 | 86.63 | 86.88 | 85.78 | 86.77 | 102,856 | -0.95(-1.08%) |
Apr 19, 2023 | 87.26 | 87.73 | 86.49 | 87.72 | 80,645 | -0.68(-0.77%) |
Apr 18, 2023 | 88.65 | 88.73 | 87.77 | 88.40 | 146,472 | -0.29(-0.33%) |
Apr 17, 2023 | 90.04 | 90.15 | 88.60 | 88.69 | 52,200 | -1.62(-1.79%) |
Apr 14, 2023 | 90.46 | 90.98 | 89.78 | 90.31 | 110,227 | +0.16(+0.18%) |
Apr 13, 2023 | 89.68 | 90.63 | 89.40 | 90.15 | 69,194 | +0.54(+0.60%) |
Apr 12, 2023 | 90.56 | 90.65 | 89.59 | 89.61 | 126,832 | -0.40(-0.44%) |
Apr 11, 2023 | 89.62 | 90.40 | 88.97 | 90.01 | 94,005 | +0.93(+1.04%) |
Apr 10, 2023 | 88.03 | 90.20 | 88.03 | 89.08 | 92,684 | +1.35(+1.54%) |
Apr 06, 2023 | 89.03 | 89.03 | 87.58 | 87.73 | 89,393 | -1.33(-1.49%) |
Apr 05, 2023 | 87.57 | 89.06 | 86.95 | 89.06 | 100,208 | +1.66(+1.90%) |
Apr 04, 2023 | 90.22 | 90.22 | 86.32 | 87.40 | 324,119 | -2.46(-2.74%) |
Apr 03, 2023 | 89.47 | 90.56 | 88.55 | 89.86 | 348,395 | +4.05(+4.72%) |
Mar 31, 2023 | 85.25 | 85.93 | 85.11 | 85.81 | 130,620 | +0.87(+1.02%) |
Mar 30, 2023 | 85.64 | 85.80 | 84.44 | 84.94 | 483,713 | -0.07(-0.08%) |
Mar 29, 2023 | 84.77 | 85.08 | 84.18 | 85.01 | 89,915 | +1.31(+1.57%) |
Mar 28, 2023 | 82.12 | 84.30 | 82.12 | 83.70 | 184,725 | +1.31(+1.59%) |
Mar 27, 2023 | 81.40 | 82.91 | 80.60 | 82.39 | 230,523 | +1.91(+2.37%) |
Mar 24, 2023 | 78.51 | 80.80 | 78.16 | 80.48 | 258,823 | +0.30(+0.37%) |
Mar 23, 2023 | 81.50 | 82.69 | 79.44 | 80.18 | 1,737,075 | -1.97(-2.40%) |
Mar 22, 2023 | 84.08 | 84.50 | 82.15 | 82.15 | 150,038 | -1.71(-2.04%) |
Mar 21, 2023 | 82.95 | 84.22 | 82.63 | 83.86 | 73,178 | +2.56(+3.15%) |
Mar 20, 2023 | 79.45 | 81.99 | 79.45 | 81.30 | 162,073 | +1.79(+2.25%) |
Mar 17, 2023 | 80.31 | 81.16 | 78.67 | 79.51 | 158,513 | -1.60(-1.97%) |
Mar 16, 2023 | 77.88 | 81.20 | 77.25 | 81.11 | 316,953 | +1.86(+2.35%) |
Mar 15, 2023 | 81.33 | 81.44 | 77.78 | 79.25 | 326,511 | -5.06(-6.00%) |
Mar 14, 2023 | 83.70 | 86.53 | 82.82 | 84.31 | 137,191 | +0.69(+0.83%) |
Mar 13, 2023 | 83.71 | 85.64 | 82.23 | 83.62 | 146,759 | -2.53(-2.94%) |
Mar 10, 2023 | 87.39 | 88.75 | 85.92 | 86.15 | 74,523 | -1.47(-1.68%) |
Mar 09, 2023 | 89.29 | 90.80 | 87.44 | 87.62 | 82,743 | -1.31(-1.47%) |
Mar 08, 2023 | 89.40 | 90.78 | 87.99 | 88.93 | 95,605 | -1.09(-1.21%) |
Mar 07, 2023 | 91.11 | 91.15 | 89.63 | 90.02 | 128,710 | -1.50(-1.64%) |
Mar 06, 2023 | 92.00 | 92.00 | 90.64 | 91.52 | 66,794 | -1.07(-1.16%) |
Mar 03, 2023 | 89.96 | 92.98 | 89.88 | 92.59 | 84,537 | +1.42(+1.56%) |
Mar 02, 2023 | 89.68 | 91.63 | 89.34 | 91.17 | 85,576 | +1.19(+1.32%) |
Mar 01, 2023 | 87.53 | 90.23 | 87.17 | 89.98 | 95,256 | +2.66(+3.05%) |
Feb 28, 2023 | 89.84 | 89.84 | 87.32 | 87.32 | 115,804 | -1.74(-1.95%) |
Feb 27, 2023 | 88.92 | 89.37 | 88.00 | 89.06 | 119,209 | +0.45(+0.51%) |
Feb 24, 2023 | 87.27 | 88.80 | 86.50 | 88.61 | 192,486 | +0.05(+0.06%) |
Feb 23, 2023 | 88.06 | 89.03 | 87.20 | 88.56 | 112,660 | +1.85(+2.13%) |
Feb 22, 2023 | 86.80 | 87.64 | 85.70 | 86.71 | 204,662 | -0.06(-0.07%) |
Feb 21, 2023 | 86.53 | 87.24 | 86.37 | 86.77 | 148,279 | -0.20(-0.23%) |
Feb 17, 2023 | 89.25 | 89.35 | 86.44 | 86.97 | 142,656 | -3.75(-4.13%) |
Feb 16, 2023 | 91.78 | 92.67 | 90.69 | 90.72 | 82,730 | -1.54(-1.67%) |
Feb 15, 2023 | 93.00 | 93.00 | 90.98 | 92.26 | 107,287 | -2.21(-2.34%) |
Feb 14, 2023 | 93.07 | 94.80 | 92.96 | 94.47 | 48,449 | +0.57(+0.61%) |
Feb 13, 2023 | 94.14 | 94.45 | 93.03 | 93.90 | 59,545 | -0.65(-0.69%) |
Feb 10, 2023 | 91.63 | 94.67 | 91.63 | 94.55 | 95,354 | +4.38(+4.86%) |
Feb 09, 2023 | 90.99 | 91.30 | 90.13 | 90.17 | 102,386 | -0.97(-1.06%) |
Feb 08, 2023 | 92.11 | 92.36 | 90.32 | 91.14 | 58,341 | -0.72(-0.78%) |
Feb 07, 2023 | 88.79 | 92.00 | 88.52 | 91.86 | 175,276 | +3.38(+3.82%) |
Feb 06, 2023 | 89.72 | 90.53 | 87.83 | 88.48 | 120,557 | -1.16(-1.29%) |
Feb 03, 2023 | 90.64 | 92.10 | 89.52 | 89.64 | 124,133 | -0.89(-0.98%) |
Feb 02, 2023 | 92.13 | 92.13 | 89.51 | 90.53 | 211,574 | -2.21(-2.38%) |