Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.08 | 77.50 | 75.90 | 77.46 | 451,319 | +1.26(+1.66%) |
Apr 27, 2023 | 75.66 | 77.15 | 74.52 | 76.20 | 536,272 | +0.43(+0.57%) |
Apr 26, 2023 | 79.27 | 79.80 | 75.38 | 75.77 | 668,234 | -5.61(-6.89%) |
Apr 25, 2023 | 82.41 | 82.89 | 80.95 | 81.38 | 344,222 | -2.10(-2.52%) |
Apr 24, 2023 | 83.93 | 84.51 | 83.39 | 83.48 | 147,351 | -0.45(-0.54%) |
Apr 21, 2023 | 84.66 | 85.14 | 83.44 | 83.93 | 206,929 | -0.76(-0.90%) |
Apr 20, 2023 | 84.41 | 85.74 | 84.39 | 84.70 | 208,814 | +0.14(+0.16%) |
Apr 19, 2023 | 83.41 | 84.64 | 82.79 | 84.56 | 128,466 | +0.61(+0.72%) |
Apr 18, 2023 | 84.20 | 84.46 | 83.08 | 83.95 | 225,292 | -0.26(-0.31%) |
Apr 17, 2023 | 84.36 | 84.77 | 83.43 | 84.22 | 215,352 | +0.17(+0.20%) |
Apr 14, 2023 | 83.48 | 84.24 | 83.13 | 84.05 | 290,359 | +0.45(+0.54%) |
Apr 13, 2023 | 84.05 | 84.59 | 82.77 | 83.60 | 199,487 | -0.50(-0.59%) |
Apr 12, 2023 | 85.22 | 85.22 | 83.77 | 84.10 | 181,553 | -0.38(-0.45%) |
Apr 11, 2023 | 84.07 | 84.72 | 83.91 | 84.48 | 196,743 | +0.91(+1.09%) |
Apr 10, 2023 | 81.51 | 83.96 | 81.42 | 83.57 | 155,551 | +1.98(+2.42%) |
Apr 06, 2023 | 82.62 | 83.17 | 81.58 | 81.59 | 173,741 | -0.97(-1.17%) |
Apr 05, 2023 | 83.43 | 83.73 | 81.64 | 82.56 | 162,671 | -1.41(-1.68%) |
Apr 04, 2023 | 85.99 | 86.21 | 83.52 | 83.97 | 203,997 | -1.89(-2.20%) |
Apr 03, 2023 | 86.84 | 87.59 | 84.34 | 85.86 | 344,504 | -1.47(-1.68%) |
Mar 31, 2023 | 85.74 | 87.33 | 85.47 | 87.33 | 326,827 | +2.15(+2.53%) |
Mar 30, 2023 | 85.57 | 85.77 | 84.73 | 85.18 | 111,652 | +0.34(+0.40%) |
Mar 29, 2023 | 85.09 | 85.42 | 83.93 | 84.83 | 167,853 | +0.57(+0.67%) |
Mar 28, 2023 | 82.92 | 84.65 | 82.21 | 84.27 | 153,809 | +1.18(+1.43%) |
Mar 27, 2023 | 82.98 | 83.82 | 81.84 | 83.08 | 198,278 | +0.94(+1.14%) |
Mar 24, 2023 | 81.95 | 82.71 | 81.22 | 82.14 | 195,000 | -0.69(-0.84%) |
Mar 23, 2023 | 83.74 | 85.22 | 82.57 | 82.84 | 239,482 | -0.49(-0.59%) |
Mar 22, 2023 | 84.59 | 85.57 | 83.33 | 83.33 | 282,811 | -1.11(-1.31%) |
Mar 21, 2023 | 84.02 | 85.23 | 83.91 | 84.43 | 293,818 | +1.98(+2.40%) |
Mar 20, 2023 | 82.08 | 83.77 | 82.05 | 82.46 | 367,597 | +1.12(+1.37%) |
Mar 17, 2023 | 83.87 | 84.63 | 81.17 | 81.34 | 583,319 | -2.98(-3.54%) |
Mar 16, 2023 | 82.90 | 85.55 | 82.67 | 84.32 | 484,163 | +0.24(+0.29%) |
Mar 15, 2023 | 82.94 | 84.50 | 82.39 | 84.08 | 534,963 | -0.72(-0.85%) |
Mar 14, 2023 | 86.50 | 86.87 | 83.70 | 84.80 | 372,408 | +0.20(+0.23%) |
Mar 13, 2023 | 87.37 | 87.67 | 84.46 | 84.61 | 360,611 | -4.42(-4.97%) |
Mar 10, 2023 | 91.36 | 91.36 | 88.42 | 89.03 | 266,943 | -2.57(-2.81%) |
Mar 09, 2023 | 93.88 | 94.43 | 91.60 | 91.61 | 347,746 | -2.08(-2.22%) |
Mar 08, 2023 | 94.15 | 94.24 | 92.67 | 93.69 | 198,590 | -0.64(-0.67%) |
Mar 07, 2023 | 94.26 | 95.07 | 93.99 | 94.33 | 596,070 | +0.33(+0.35%) |
Mar 06, 2023 | 97.15 | 97.53 | 93.90 | 93.99 | 313,620 | -3.18(-3.27%) |
Mar 03, 2023 | 97.81 | 97.81 | 96.41 | 97.17 | 182,977 | -0.43(-0.44%) |
Mar 02, 2023 | 97.01 | 97.74 | 96.55 | 97.60 | 306,206 | -0.08(-0.08%) |
Mar 01, 2023 | 96.19 | 98.07 | 95.58 | 97.68 | 480,898 | +1.87(+1.95%) |
Feb 28, 2023 | 95.36 | 97.16 | 95.01 | 95.81 | 456,361 | +0.35(+0.37%) |
Feb 27, 2023 | 95.24 | 96.82 | 94.93 | 95.46 | 365,272 | +1.09(+1.15%) |
Feb 24, 2023 | 94.62 | 95.17 | 93.70 | 94.37 | 335,699 | -0.89(-0.93%) |
Feb 23, 2023 | 94.64 | 95.88 | 94.36 | 95.27 | 511,848 | +1.22(+1.30%) |
Feb 22, 2023 | 94.24 | 95.47 | 94.03 | 94.04 | 353,653 | +0.04(+0.04%) |
Feb 21, 2023 | 95.05 | 95.37 | 93.49 | 94.00 | 333,972 | -2.47(-2.56%) |
Feb 17, 2023 | 95.90 | 96.96 | 95.13 | 96.47 | 379,038 | +0.54(+0.56%) |
Feb 16, 2023 | 96.95 | 98.25 | 95.70 | 95.93 | 316,974 | -1.22(-1.25%) |
Feb 15, 2023 | 97.24 | 99.54 | 94.13 | 97.15 | 597,073 | +2.99(+3.17%) |
Feb 14, 2023 | 94.05 | 94.75 | 92.87 | 94.16 | 267,927 | -0.25(-0.27%) |
Feb 13, 2023 | 93.78 | 94.46 | 93.06 | 94.41 | 177,386 | +0.64(+0.68%) |
Feb 10, 2023 | 93.06 | 93.90 | 92.47 | 93.77 | 145,556 | +0.09(+0.09%) |
Feb 09, 2023 | 95.12 | 95.86 | 93.38 | 93.68 | 313,068 | -0.96(-1.02%) |
Feb 08, 2023 | 95.77 | 96.16 | 94.56 | 94.65 | 141,494 | -1.53(-1.59%) |
Feb 07, 2023 | 94.62 | 96.42 | 94.20 | 96.17 | 199,295 | +1.40(+1.48%) |
Feb 06, 2023 | 95.06 | 95.22 | 93.76 | 94.77 | 194,992 | -0.54(-0.57%) |
Feb 03, 2023 | 94.39 | 96.11 | 94.39 | 95.32 | 202,590 | -0.02(-0.02%) |
Feb 02, 2023 | 94.23 | 96.80 | 94.23 | 95.34 | 214,776 | +1.38(+1.47%) |