Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.81 | 80.05 | 78.81 | 80.05 | 5,005 | +0.86(+1.08%) |
Apr 27, 2023 | 78.53 | 79.20 | 78.49 | 79.20 | 8,350 | +0.85(+1.09%) |
Apr 26, 2023 | 79.37 | 79.39 | 78.20 | 78.35 | 4,129 | -1.31(-1.65%) |
Apr 25, 2023 | 81.20 | 81.20 | 79.63 | 79.66 | 5,257 | -2.06(-2.52%) |
Apr 24, 2023 | 82.25 | 82.28 | 81.30 | 81.71 | 14,423 | -0.48(-0.58%) |
Apr 21, 2023 | 81.53 | 82.19 | 81.53 | 82.19 | 2,297 | -0.10(-0.13%) |
Apr 20, 2023 | 82.49 | 82.64 | 82.12 | 82.30 | 2,941 | -0.63(-0.76%) |
Apr 19, 2023 | 82.11 | 83.16 | 82.11 | 82.93 | 2,437 | +0.51(+0.62%) |
Apr 18, 2023 | 82.21 | 82.45 | 81.90 | 82.42 | 11,529 | +0.50(+0.61%) |
Apr 17, 2023 | 81.39 | 81.92 | 81.07 | 81.92 | 11,275 | +0.32(+0.39%) |
Apr 14, 2023 | 81.65 | 82.14 | 81.10 | 81.60 | 6,300 | +0.39(+0.48%) |
Apr 13, 2023 | 80.93 | 81.28 | 80.93 | 81.22 | 2,466 | +1.03(+1.29%) |
Apr 12, 2023 | 81.21 | 81.21 | 80.19 | 80.19 | 4,021 | -0.23(-0.29%) |
Apr 11, 2023 | 79.69 | 80.81 | 79.69 | 80.42 | 3,731 | +1.05(+1.33%) |
Apr 10, 2023 | 78.78 | 79.42 | 78.78 | 79.37 | 3,660 | +0.38(+0.48%) |
Apr 06, 2023 | 78.84 | 79.34 | 78.84 | 78.98 | 14,038 | +0.27(+0.34%) |
Apr 05, 2023 | 78.82 | 78.82 | 78.17 | 78.72 | 5,777 | -0.87(-1.09%) |
Apr 04, 2023 | 80.36 | 80.41 | 79.30 | 79.59 | 9,279 | -1.01(-1.26%) |
Apr 03, 2023 | 81.12 | 81.28 | 80.37 | 80.60 | 7,380 | -0.79(-0.97%) |
Mar 31, 2023 | 80.05 | 81.39 | 80.05 | 81.39 | 10,502 | +1.56(+1.95%) |
Mar 30, 2023 | 80.56 | 80.56 | 79.76 | 79.83 | 6,217 | -0.14(-0.17%) |
Mar 29, 2023 | 79.95 | 79.97 | 79.31 | 79.97 | 9,330 | +1.03(+1.31%) |
Mar 28, 2023 | 78.93 | 79.08 | 78.62 | 78.94 | 3,422 | -0.02(-0.03%) |
Mar 27, 2023 | 79.18 | 79.18 | 78.75 | 78.96 | 1,734 | +0.80(+1.02%) |
Mar 24, 2023 | 77.53 | 78.17 | 76.59 | 78.17 | 10,342 | -0.46(-0.59%) |
Mar 23, 2023 | 79.46 | 79.90 | 78.05 | 78.63 | 21,452 | -0.57(-0.72%) |
Mar 22, 2023 | 80.91 | 81.49 | 79.18 | 79.20 | 11,480 | -2.01(-2.47%) |
Mar 21, 2023 | 80.48 | 81.36 | 80.15 | 81.20 | 8,797 | +2.50(+3.18%) |
Mar 20, 2023 | 78.65 | 79.17 | 78.27 | 78.70 | 10,893 | +0.62(+0.79%) |
Mar 17, 2023 | 78.59 | 78.66 | 77.65 | 78.08 | 11,924 | -1.24(-1.56%) |
Mar 16, 2023 | 77.21 | 80.03 | 77.13 | 79.32 | 13,330 | +1.56(+2.01%) |
Mar 15, 2023 | 76.47 | 77.76 | 76.47 | 77.76 | 7,576 | -0.98(-1.24%) |
Mar 14, 2023 | 79.27 | 79.72 | 78.10 | 78.73 | 18,156 | +1.98(+2.58%) |
Mar 13, 2023 | 76.62 | 77.94 | 75.61 | 76.75 | 19,299 | -1.50(-1.91%) |
Mar 10, 2023 | 78.89 | 80.84 | 78.19 | 78.25 | 11,982 | -3.86(-4.70%) |
Mar 09, 2023 | 84.91 | 84.91 | 82.09 | 82.11 | 54,009 | -2.95(-3.47%) |
Mar 08, 2023 | 84.72 | 85.22 | 84.63 | 85.06 | 21,873 | +0.49(+0.58%) |
Mar 07, 2023 | 86.12 | 86.12 | 84.55 | 84.56 | 7,265 | -1.45(-1.69%) |
Mar 06, 2023 | 86.44 | 87.14 | 86.01 | 86.01 | 6,404 | -0.72(-0.83%) |
Mar 03, 2023 | 86.07 | 86.73 | 85.96 | 86.73 | 6,304 | +1.26(+1.47%) |
Mar 02, 2023 | 84.63 | 85.59 | 84.63 | 85.48 | 13,050 | -0.17(-0.20%) |
Mar 01, 2023 | 85.72 | 86.00 | 85.48 | 85.64 | 9,160 | -0.29(-0.33%) |
Feb 28, 2023 | 85.98 | 86.28 | 85.93 | 85.93 | 1,901 | +0.58(+0.68%) |
Feb 27, 2023 | 85.59 | 85.59 | 85.28 | 85.35 | 3,515 | +0.42(+0.49%) |
Feb 24, 2023 | 84.55 | 85.01 | 84.24 | 84.93 | 3,109 | -1.19(-1.39%) |
Feb 23, 2023 | 86.73 | 86.73 | 85.36 | 86.13 | 6,002 | +0.15(+0.17%) |
Feb 22, 2023 | 86.02 | 86.24 | 85.64 | 85.98 | 5,360 | -0.21(-0.25%) |
Feb 21, 2023 | 88.20 | 88.20 | 86.03 | 86.20 | 11,099 | -2.66(-2.99%) |
Feb 17, 2023 | 88.40 | 88.92 | 88.25 | 88.86 | 4,519 | +0.03(+0.03%) |
Feb 16, 2023 | 88.95 | 89.59 | 88.43 | 88.83 | 18,122 | -1.01(-1.13%) |
Feb 15, 2023 | 88.95 | 89.84 | 88.95 | 89.84 | 15,349 | +0.93(+1.04%) |
Feb 14, 2023 | 88.64 | 89.81 | 88.27 | 88.91 | 6,309 | -0.14(-0.15%) |
Feb 13, 2023 | 87.54 | 89.05 | 87.54 | 89.05 | 59,710 | +1.42(+1.62%) |
Feb 10, 2023 | 86.72 | 87.63 | 86.72 | 87.63 | 2,394 | +0.36(+0.42%) |
Feb 09, 2023 | 88.77 | 88.77 | 87.27 | 87.27 | 7,942 | -1.55(-1.74%) |
Feb 08, 2023 | 89.26 | 89.57 | 88.81 | 88.82 | 3,699 | -0.71(-0.79%) |
Feb 07, 2023 | 88.31 | 89.55 | 87.89 | 89.52 | 4,285 | +0.75(+0.84%) |
Feb 06, 2023 | 89.82 | 89.82 | 88.74 | 88.78 | 19,010 | -1.36(-1.51%) |
Feb 03, 2023 | 89.17 | 91.08 | 89.17 | 90.14 | 10,339 | -0.32(-0.36%) |
Feb 02, 2023 | 89.93 | 91.41 | 89.85 | 90.46 | 10,872 | +2.15(+2.44%) |