Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.98 | 83.01 | 82.23 | 82.80 | 8,412,183 | +0.62(+0.75%) |
Apr 27, 2023 | 81.43 | 82.37 | 80.70 | 82.18 | 10,192,790 | +1.39(+1.73%) |
Apr 26, 2023 | 80.78 | 80.92 | 79.77 | 80.79 | 11,791,135 | -0.04(-0.05%) |
Apr 25, 2023 | 81.79 | 81.92 | 80.80 | 80.83 | 13,664,131 | -2.31(-2.78%) |
Apr 24, 2023 | 83.88 | 84.43 | 82.50 | 83.14 | 10,754,770 | -0.72(-0.86%) |
Apr 21, 2023 | 86.22 | 86.35 | 83.76 | 83.85 | 13,413,959 | -3.85(-4.39%) |
Apr 20, 2023 | 86.75 | 90.24 | 86.53 | 87.70 | 19,545,248 | +2.02(+2.36%) |
Apr 19, 2023 | 84.70 | 85.83 | 84.51 | 85.68 | 11,398,651 | -0.89(-1.03%) |
Apr 18, 2023 | 86.63 | 86.83 | 85.94 | 86.57 | 8,620,035 | +0.15(+0.17%) |
Apr 17, 2023 | 86.19 | 86.48 | 85.61 | 86.43 | 8,310,547 | +0.78(+0.91%) |
Apr 14, 2023 | 86.39 | 86.80 | 85.00 | 85.65 | 7,794,995 | +0.15(+0.17%) |
Apr 13, 2023 | 85.02 | 86.07 | 84.44 | 85.50 | 8,052,711 | +0.18(+0.21%) |
Apr 12, 2023 | 87.33 | 87.91 | 85.32 | 85.33 | 11,499,466 | -2.33(-2.66%) |
Apr 11, 2023 | 87.06 | 88.24 | 86.89 | 87.65 | 11,278,922 | +0.22(+0.25%) |
Apr 10, 2023 | 86.85 | 87.45 | 84.93 | 87.44 | 12,451,408 | -1.20(-1.35%) |
Apr 06, 2023 | 88.07 | 89.29 | 87.81 | 88.64 | 5,980,869 | +0.04(+0.04%) |
Apr 05, 2023 | 89.97 | 90.54 | 87.46 | 88.60 | 9,336,858 | -1.93(-2.14%) |
Apr 04, 2023 | 91.39 | 91.62 | 90.09 | 90.53 | 6,452,460 | -0.66(-0.72%) |
Apr 03, 2023 | 91.36 | 91.94 | 90.08 | 91.19 | 6,986,891 | -0.18(-0.19%) |
Mar 31, 2023 | 89.62 | 91.60 | 89.51 | 91.37 | 8,859,308 | +0.54(+0.59%) |
Mar 30, 2023 | 91.69 | 91.86 | 90.39 | 90.83 | 10,417,578 | -0.28(-0.31%) |
Mar 29, 2023 | 90.13 | 91.56 | 89.82 | 91.11 | 9,420,103 | +1.92(+2.15%) |
Mar 28, 2023 | 89.05 | 89.25 | 88.32 | 89.20 | 7,655,080 | +0.15(+0.17%) |
Mar 27, 2023 | 90.40 | 90.54 | 88.94 | 89.05 | 9,517,563 | -2.09(-2.30%) |
Mar 24, 2023 | 92.28 | 92.51 | 90.45 | 91.14 | 7,793,727 | -1.77(-1.90%) |
Mar 23, 2023 | 92.81 | 94.12 | 91.77 | 92.91 | 11,368,989 | +1.93(+2.13%) |
Mar 22, 2023 | 91.84 | 93.34 | 90.89 | 90.97 | 13,041,447 | +0.12(+0.13%) |
Mar 21, 2023 | 89.38 | 91.34 | 89.19 | 90.86 | 12,520,692 | +2.42(+2.73%) |
Mar 20, 2023 | 87.62 | 88.76 | 87.08 | 88.44 | 8,364,835 | +0.56(+0.64%) |
Mar 17, 2023 | 87.48 | 88.43 | 87.42 | 87.88 | 13,528,308 | +0.17(+0.19%) |
Mar 16, 2023 | 84.42 | 87.88 | 84.29 | 87.71 | 13,425,181 | +2.99(+3.53%) |
Mar 15, 2023 | 85.21 | 85.25 | 83.49 | 84.72 | 12,453,314 | -2.53(-2.90%) |
Mar 14, 2023 | 86.02 | 87.58 | 85.70 | 87.25 | 11,359,620 | +1.51(+1.77%) |
Mar 13, 2023 | 84.40 | 86.96 | 84.34 | 85.73 | 12,122,751 | +0.48(+0.56%) |
Mar 10, 2023 | 86.02 | 87.13 | 85.21 | 85.25 | 12,207,962 | -1.59(-1.83%) |
Mar 09, 2023 | 87.66 | 88.62 | 86.55 | 86.85 | 10,590,527 | -1.91(-2.15%) |
Mar 08, 2023 | 86.33 | 88.76 | 86.12 | 88.75 | 9,032,409 | +1.93(+2.23%) |
Mar 07, 2023 | 87.89 | 88.18 | 86.28 | 86.82 | 8,962,045 | -0.71(-0.81%) |
Mar 06, 2023 | 88.01 | 89.24 | 87.46 | 87.53 | 10,190,963 | -0.21(-0.23%) |
Mar 03, 2023 | 86.64 | 87.80 | 85.87 | 87.74 | 11,097,813 | +0.74(+0.85%) |
Mar 02, 2023 | 85.64 | 87.30 | 85.13 | 86.99 | 9,990,189 | +0.60(+0.69%) |
Mar 01, 2023 | 87.00 | 87.98 | 86.25 | 86.40 | 8,355,367 | +1.32(+1.55%) |
Feb 28, 2023 | 85.15 | 86.13 | 84.91 | 85.08 | 7,691,253 | -0.22(-0.26%) |
Feb 27, 2023 | 86.67 | 86.82 | 85.24 | 85.30 | 10,852,710 | -0.79(-0.92%) |
Feb 24, 2023 | 86.08 | 86.13 | 85.25 | 86.10 | 9,023,978 | -1.92(-2.19%) |
Feb 23, 2023 | 88.24 | 89.89 | 87.41 | 88.02 | 15,823,214 | +3.18(+3.74%) |
Feb 22, 2023 | 85.74 | 86.08 | 84.68 | 84.84 | 10,363,932 | -0.79(-0.92%) |
Feb 21, 2023 | 86.36 | 87.38 | 85.47 | 85.64 | 14,322,939 | -2.40(-2.73%) |
Feb 17, 2023 | 87.91 | 88.24 | 86.91 | 88.04 | 11,498,211 | -0.70(-0.79%) |
Feb 16, 2023 | 88.90 | 89.69 | 87.82 | 88.74 | 15,905,816 | -1.90(-2.09%) |
Feb 15, 2023 | 90.22 | 91.54 | 88.69 | 90.64 | 31,143,760 | -5.08(-5.31%) |
Feb 14, 2023 | 93.63 | 96.73 | 93.04 | 95.72 | 15,363,067 | +1.81(+1.92%) |
Feb 13, 2023 | 93.29 | 94.19 | 92.74 | 93.91 | 7,977,160 | +0.72(+0.78%) |
Feb 10, 2023 | 93.76 | 94.29 | 92.09 | 93.19 | 11,780,865 | -1.29(-1.37%) |
Feb 09, 2023 | 93.80 | 96.31 | 93.43 | 94.48 | 17,383,510 | +2.35(+2.56%) |
Feb 08, 2023 | 92.85 | 93.75 | 92.08 | 92.12 | 12,354,025 | -0.26(-0.29%) |
Feb 07, 2023 | 89.68 | 92.53 | 89.58 | 92.39 | 15,601,828 | +2.66(+2.96%) |
Feb 06, 2023 | 89.70 | 89.95 | 88.66 | 89.73 | 12,706,174 | -2.77(-2.99%) |
Feb 03, 2023 | 92.87 | 94.73 | 92.15 | 92.50 | 12,528,709 | -1.94(-2.06%) |
Feb 02, 2023 | 94.39 | 95.27 | 93.65 | 94.44 | 16,141,697 | +1.87(+2.02%) |