Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.66 | 86.92 | 85.66 | 86.81 | 15,502 | +0.91(+1.05%) |
Apr 27, 2023 | 84.48 | 85.92 | 84.48 | 85.91 | 12,697 | +1.49(+1.76%) |
Apr 26, 2023 | 84.74 | 85.30 | 84.15 | 84.42 | 19,890 | -0.62(-0.73%) |
Apr 25, 2023 | 85.32 | 85.62 | 84.85 | 85.04 | 36,564 | -0.78(-0.91%) |
Apr 24, 2023 | 85.72 | 86.17 | 85.58 | 85.82 | 47,012 | -0.08(-0.09%) |
Apr 21, 2023 | 86.70 | 86.70 | 85.18 | 85.90 | 20,354 | -0.89(-1.02%) |
Apr 20, 2023 | 86.81 | 87.23 | 86.50 | 86.78 | 34,680 | -0.42(-0.49%) |
Apr 19, 2023 | 86.61 | 87.41 | 86.61 | 87.21 | 21,609 | +0.76(+0.88%) |
Apr 18, 2023 | 86.16 | 86.48 | 85.84 | 86.44 | 12,765 | +0.62(+0.72%) |
Apr 17, 2023 | 84.43 | 85.87 | 84.38 | 85.83 | 31,297 | +1.22(+1.44%) |
Apr 14, 2023 | 85.85 | 85.85 | 84.10 | 84.61 | 35,253 | -0.98(-1.15%) |
Apr 13, 2023 | 85.44 | 85.73 | 84.81 | 85.59 | 39,890 | -0.65(-0.75%) |
Apr 12, 2023 | 86.25 | 86.90 | 85.90 | 86.24 | 44,231 | +0.11(+0.13%) |
Apr 11, 2023 | 85.70 | 86.45 | 85.39 | 86.13 | 27,543 | +0.57(+0.67%) |
Apr 10, 2023 | 84.90 | 85.59 | 84.90 | 85.56 | 37,643 | +0.36(+0.43%) |
Apr 06, 2023 | 84.73 | 85.47 | 84.73 | 85.20 | 27,431 | +0.51(+0.60%) |
Apr 05, 2023 | 83.47 | 84.82 | 83.47 | 84.69 | 27,481 | +0.63(+0.75%) |
Apr 04, 2023 | 84.94 | 84.94 | 83.16 | 84.06 | 30,271 | -0.72(-0.85%) |
Apr 03, 2023 | 84.34 | 85.19 | 84.34 | 84.78 | 24,990 | +0.50(+0.60%) |
Mar 31, 2023 | 83.94 | 84.34 | 83.82 | 84.27 | 17,259 | +0.66(+0.79%) |
Mar 30, 2023 | 83.95 | 84.03 | 83.11 | 83.61 | 46,854 | +0.15(+0.18%) |
Mar 29, 2023 | 82.76 | 83.50 | 82.54 | 83.47 | 13,236 | +1.45(+1.76%) |
Mar 28, 2023 | 81.80 | 82.20 | 81.37 | 82.02 | 34,659 | +0.28(+0.34%) |
Mar 27, 2023 | 81.82 | 82.30 | 81.28 | 81.74 | 228,818 | +0.91(+1.12%) |
Mar 24, 2023 | 79.32 | 80.84 | 79.12 | 80.84 | 77,242 | +0.54(+0.67%) |
Mar 23, 2023 | 81.64 | 81.64 | 79.88 | 80.30 | 68,756 | -1.03(-1.26%) |
Mar 22, 2023 | 83.74 | 83.84 | 81.32 | 81.32 | 35,805 | -2.43(-2.90%) |
Mar 21, 2023 | 83.58 | 84.15 | 83.50 | 83.76 | 50,686 | +1.80(+2.19%) |
Mar 20, 2023 | 80.37 | 82.46 | 80.22 | 81.96 | 90,448 | +2.14(+2.68%) |
Mar 17, 2023 | 82.48 | 82.48 | 79.71 | 79.82 | 50,611 | -3.38(-4.06%) |
Mar 16, 2023 | 80.08 | 83.45 | 79.90 | 83.21 | 61,887 | +2.67(+3.31%) |
Mar 15, 2023 | 81.20 | 81.68 | 79.46 | 80.54 | 132,424 | -3.21(-3.83%) |
Mar 14, 2023 | 84.62 | 84.62 | 83.06 | 83.75 | 75,507 | +1.43(+1.74%) |
Mar 13, 2023 | 83.46 | 83.98 | 82.16 | 82.31 | 195,931 | -3.01(-3.53%) |
Mar 10, 2023 | 86.31 | 86.96 | 85.19 | 85.32 | 219,265 | -1.65(-1.90%) |
Mar 09, 2023 | 89.11 | 89.11 | 86.55 | 86.97 | 64,716 | -2.18(-2.44%) |
Mar 08, 2023 | 90.27 | 90.43 | 88.48 | 89.15 | 72,606 | -1.04(-1.15%) |
Mar 07, 2023 | 91.67 | 91.67 | 89.81 | 90.19 | 46,546 | -1.33(-1.46%) |
Mar 06, 2023 | 91.96 | 92.18 | 91.33 | 91.53 | 66,462 | -0.19(-0.20%) |
Mar 03, 2023 | 91.11 | 91.77 | 90.64 | 91.71 | 41,779 | +0.75(+0.82%) |
Mar 02, 2023 | 91.45 | 91.45 | 90.37 | 90.97 | 50,964 | -0.84(-0.92%) |
Mar 01, 2023 | 91.84 | 92.41 | 91.67 | 91.81 | 30,657 | -0.28(-0.31%) |
Feb 28, 2023 | 91.65 | 92.53 | 91.65 | 92.09 | 14,431 | +0.47(+0.51%) |
Feb 27, 2023 | 92.11 | 92.52 | 91.53 | 91.62 | 19,415 | +0.03(+0.03%) |
Feb 24, 2023 | 90.71 | 91.79 | 90.61 | 91.59 | 22,128 | +0.22(+0.24%) |
Feb 23, 2023 | 91.69 | 92.46 | 90.65 | 91.38 | 36,258 | -0.21(-0.22%) |
Feb 22, 2023 | 91.31 | 92.04 | 91.27 | 91.58 | 21,890 | +0.18(+0.19%) |
Feb 21, 2023 | 92.01 | 92.45 | 91.02 | 91.41 | 60,343 | -1.26(-1.36%) |
Feb 17, 2023 | 92.24 | 93.02 | 92.24 | 92.66 | 15,818 | +0.13(+0.14%) |
Feb 16, 2023 | 92.40 | 93.19 | 92.40 | 92.54 | 23,017 | -0.36(-0.39%) |
Feb 15, 2023 | 91.77 | 92.92 | 91.77 | 92.90 | 18,310 | +0.52(+0.57%) |
Feb 14, 2023 | 93.12 | 93.49 | 92.05 | 92.38 | 31,384 | -0.86(-0.92%) |
Feb 13, 2023 | 92.38 | 93.34 | 92.22 | 93.23 | 59,084 | +0.96(+1.04%) |
Feb 10, 2023 | 91.41 | 92.36 | 91.41 | 92.27 | 35,307 | +0.63(+0.69%) |
Feb 09, 2023 | 93.12 | 93.45 | 91.64 | 91.64 | 16,511 | -1.02(-1.10%) |
Feb 08, 2023 | 92.36 | 93.39 | 92.09 | 92.66 | 54,838 | -0.12(-0.13%) |
Feb 07, 2023 | 91.17 | 93.03 | 91.11 | 92.78 | 28,931 | +1.38(+1.51%) |
Feb 06, 2023 | 90.27 | 91.42 | 90.18 | 91.40 | 36,975 | +0.93(+1.03%) |
Feb 03, 2023 | 89.86 | 90.90 | 89.86 | 90.47 | 53,052 | +0.21(+0.23%) |
Feb 02, 2023 | 92.22 | 92.22 | 89.13 | 90.26 | 105,433 | -1.61(-1.75%) |