Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.48 | 84.46 | 83.48 | 84.10 | 5,955 | +0.79(+0.95%) |
Apr 27, 2023 | 81.78 | 83.44 | 81.78 | 83.31 | 6,613 | +1.53(+1.87%) |
Apr 26, 2023 | 82.22 | 83.19 | 81.54 | 81.78 | 10,437 | -0.74(-0.89%) |
Apr 25, 2023 | 82.75 | 83.06 | 82.50 | 82.52 | 6,446 | -0.81(-0.97%) |
Apr 24, 2023 | 83.61 | 83.61 | 82.78 | 83.32 | 4,546 | -0.32(-0.39%) |
Apr 21, 2023 | 83.29 | 83.91 | 82.98 | 83.64 | 7,191 | +0.16(+0.19%) |
Apr 20, 2023 | 84.04 | 84.04 | 83.28 | 83.49 | 4,839 | -0.94(-1.11%) |
Apr 19, 2023 | 83.75 | 84.54 | 83.75 | 84.42 | 2,292 | +0.48(+0.57%) |
Apr 18, 2023 | 84.17 | 84.17 | 83.76 | 83.95 | 2,745 | -0.28(-0.33%) |
Apr 17, 2023 | 83.29 | 84.23 | 83.29 | 84.23 | 2,561 | +1.72(+2.09%) |
Apr 14, 2023 | 84.17 | 84.17 | 82.14 | 82.50 | 9,311 | -1.36(-1.62%) |
Apr 13, 2023 | 84.00 | 84.14 | 83.42 | 83.86 | 5,398 | -0.31(-0.37%) |
Apr 12, 2023 | 85.71 | 85.71 | 84.17 | 84.17 | 4,265 | -0.74(-0.87%) |
Apr 11, 2023 | 84.82 | 85.54 | 84.47 | 84.91 | 7,718 | +0.32(+0.38%) |
Apr 10, 2023 | 83.93 | 84.59 | 83.43 | 84.59 | 4,457 | +0.16(+0.20%) |
Apr 06, 2023 | 84.33 | 84.42 | 83.95 | 84.42 | 2,970 | +0.56(+0.67%) |
Apr 05, 2023 | 84.05 | 84.49 | 83.84 | 83.86 | 22,666 | -0.29(-0.34%) |
Apr 04, 2023 | 84.53 | 84.53 | 83.70 | 84.15 | 5,173 | -0.02(-0.02%) |
Apr 03, 2023 | 84.91 | 85.08 | 83.92 | 84.17 | 2,526 | -0.61(-0.72%) |
Mar 31, 2023 | 83.44 | 84.78 | 83.41 | 84.78 | 4,486 | +1.59(+1.92%) |
Mar 30, 2023 | 82.63 | 83.47 | 82.63 | 83.18 | 28,306 | +0.93(+1.13%) |
Mar 29, 2023 | 81.47 | 82.29 | 81.47 | 82.26 | 3,792 | +1.64(+2.03%) |
Mar 28, 2023 | 80.15 | 80.62 | 79.97 | 80.62 | 2,301 | -0.23(-0.28%) |
Mar 27, 2023 | 81.46 | 81.46 | 80.85 | 80.85 | 2,319 | +0.05(+0.06%) |
Mar 24, 2023 | 78.31 | 80.81 | 78.31 | 80.80 | 7,592 | +1.99(+2.53%) |
Mar 23, 2023 | 79.57 | 80.40 | 78.81 | 78.81 | 4,435 | -0.39(-0.50%) |
Mar 22, 2023 | 81.93 | 81.93 | 79.20 | 79.20 | 3,644 | -3.11(-3.78%) |
Mar 21, 2023 | 83.43 | 83.43 | 81.86 | 82.31 | 2,831 | -0.45(-0.55%) |
Mar 20, 2023 | 82.00 | 83.09 | 82.00 | 82.76 | 8,072 | +0.91(+1.11%) |
Mar 17, 2023 | 82.96 | 82.96 | 81.86 | 81.86 | 4,185 | -1.73(-2.07%) |
Mar 16, 2023 | 83.34 | 83.94 | 83.03 | 83.59 | 9,364 | -0.11(-0.14%) |
Mar 15, 2023 | 83.04 | 83.70 | 83.04 | 83.70 | 6,185 | -0.12(-0.15%) |
Mar 14, 2023 | 84.28 | 84.50 | 83.09 | 83.83 | 6,612 | +0.83(+1.00%) |
Mar 13, 2023 | 82.48 | 83.49 | 82.48 | 82.99 | 2,870 | +1.23(+1.50%) |
Mar 10, 2023 | 84.31 | 84.42 | 81.77 | 81.77 | 4,385 | -2.71(-3.21%) |
Mar 09, 2023 | 86.26 | 86.26 | 84.47 | 84.47 | 4,876 | -1.78(-2.06%) |
Mar 08, 2023 | 85.68 | 86.59 | 85.62 | 86.25 | 4,009 | +0.94(+1.11%) |
Mar 07, 2023 | 87.37 | 87.37 | 85.18 | 85.31 | 10,348 | -2.02(-2.31%) |
Mar 06, 2023 | 87.91 | 88.16 | 87.21 | 87.33 | 3,999 | -0.58(-0.66%) |
Mar 03, 2023 | 87.06 | 87.97 | 87.06 | 87.91 | 7,930 | +1.28(+1.48%) |
Mar 02, 2023 | 85.10 | 86.63 | 85.10 | 86.63 | 19,581 | +1.01(+1.18%) |
Mar 01, 2023 | 86.28 | 86.28 | 85.06 | 85.62 | 4,455 | -1.18(-1.36%) |
Feb 28, 2023 | 87.03 | 87.95 | 86.80 | 86.80 | 4,526 | -0.35(-0.40%) |
Feb 27, 2023 | 87.69 | 88.46 | 86.90 | 87.15 | 6,304 | +0.12(+0.13%) |
Feb 24, 2023 | 87.34 | 87.50 | 86.69 | 87.03 | 4,473 | -1.29(-1.46%) |
Feb 23, 2023 | 88.32 | 88.34 | 87.60 | 88.32 | 5,439 | +0.66(+0.76%) |
Feb 22, 2023 | 88.87 | 89.09 | 87.45 | 87.66 | 5,894 | -1.12(-1.26%) |
Feb 21, 2023 | 89.92 | 90.07 | 88.46 | 88.78 | 5,175 | -1.68(-1.86%) |
Feb 17, 2023 | 89.96 | 90.63 | 89.71 | 90.46 | 4,228 | -0.14(-0.16%) |
Feb 16, 2023 | 90.50 | 91.41 | 90.37 | 90.60 | 1,796 | -0.99(-1.08%) |
Feb 15, 2023 | 90.66 | 91.59 | 90.66 | 91.59 | 3,230 | +0.27(+0.29%) |
Feb 14, 2023 | 91.74 | 91.74 | 90.81 | 91.32 | 3,734 | -0.60(-0.65%) |
Feb 13, 2023 | 91.16 | 92.13 | 91.16 | 91.92 | 5,972 | +0.66(+0.72%) |
Feb 10, 2023 | 90.50 | 91.26 | 90.39 | 91.26 | 4,728 | +0.30(+0.33%) |
Feb 09, 2023 | 92.90 | 92.93 | 90.97 | 90.97 | 37,440 | -1.21(-1.31%) |
Feb 08, 2023 | 92.30 | 92.38 | 91.92 | 92.18 | 3,040 | -0.29(-0.31%) |
Feb 07, 2023 | 91.88 | 92.74 | 91.55 | 92.47 | 5,913 | -0.17(-0.18%) |
Feb 06, 2023 | 92.30 | 92.72 | 92.13 | 92.64 | 5,027 | -0.50(-0.53%) |
Feb 03, 2023 | 93.87 | 93.87 | 92.16 | 93.13 | 22,736 | -1.83(-1.92%) |
Feb 02, 2023 | 93.33 | 95.62 | 93.33 | 94.96 | 7,844 | +2.09(+2.25%) |