Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.67 | 85.34 | 80.47 | 81.98 | 942,097 | -3.98(-4.63%) |
Apr 27, 2023 | 84.53 | 86.52 | 83.89 | 85.96 | 417,773 | +1.43(+1.69%) |
Apr 26, 2023 | 84.26 | 84.94 | 83.98 | 84.53 | 368,074 | +0.00(+0.00%) |
Apr 25, 2023 | 86.70 | 87.45 | 84.50 | 84.53 | 302,255 | -3.57(-4.05%) |
Apr 24, 2023 | 87.42 | 88.36 | 87.26 | 88.10 | 286,988 | +0.93(+1.07%) |
Apr 21, 2023 | 87.25 | 87.44 | 86.32 | 87.17 | 255,613 | +0.10(+0.11%) |
Apr 20, 2023 | 86.72 | 88.05 | 86.72 | 87.07 | 280,089 | +0.31(+0.36%) |
Apr 19, 2023 | 86.15 | 86.83 | 85.27 | 86.76 | 225,998 | +0.64(+0.74%) |
Apr 18, 2023 | 85.54 | 86.21 | 85.45 | 86.12 | 261,550 | +0.85(+1.00%) |
Apr 17, 2023 | 86.24 | 86.71 | 84.86 | 85.27 | 284,968 | -0.99(-1.15%) |
Apr 14, 2023 | 86.70 | 87.85 | 86.13 | 86.26 | 307,166 | -0.32(-0.37%) |
Apr 13, 2023 | 86.24 | 87.20 | 85.97 | 86.58 | 258,198 | +0.44(+0.51%) |
Apr 12, 2023 | 87.57 | 87.61 | 85.99 | 86.14 | 290,411 | -0.87(-1.00%) |
Apr 11, 2023 | 87.14 | 87.67 | 86.70 | 87.01 | 340,055 | +0.07(+0.08%) |
Apr 10, 2023 | 86.22 | 87.45 | 86.22 | 86.95 | 275,601 | +0.21(+0.24%) |
Apr 06, 2023 | 87.34 | 87.34 | 85.79 | 86.74 | 229,762 | -1.12(-1.27%) |
Apr 05, 2023 | 88.35 | 88.77 | 87.05 | 87.86 | 292,669 | -1.13(-1.27%) |
Apr 04, 2023 | 89.74 | 89.84 | 88.08 | 88.99 | 283,123 | -0.91(-1.02%) |
Apr 03, 2023 | 88.40 | 89.91 | 88.40 | 89.90 | 251,635 | +1.34(+1.52%) |
Mar 31, 2023 | 86.90 | 88.60 | 86.57 | 88.56 | 201,174 | +2.23(+2.58%) |
Mar 30, 2023 | 86.55 | 87.06 | 85.91 | 86.33 | 167,783 | +0.39(+0.46%) |
Mar 29, 2023 | 86.33 | 86.41 | 85.39 | 85.94 | 188,170 | +0.16(+0.18%) |
Mar 28, 2023 | 85.12 | 86.39 | 84.92 | 85.78 | 184,552 | +0.87(+1.03%) |
Mar 27, 2023 | 85.87 | 86.13 | 84.40 | 84.91 | 329,538 | -0.37(-0.44%) |
Mar 24, 2023 | 83.98 | 85.30 | 83.36 | 85.28 | 344,731 | +0.85(+1.01%) |
Mar 23, 2023 | 84.44 | 85.73 | 83.42 | 84.42 | 253,055 | +0.35(+0.42%) |
Mar 22, 2023 | 85.61 | 86.82 | 84.02 | 84.07 | 270,735 | -2.02(-2.35%) |
Mar 21, 2023 | 85.92 | 86.94 | 85.49 | 86.09 | 377,402 | +1.25(+1.47%) |
Mar 20, 2023 | 85.26 | 85.95 | 84.44 | 84.85 | 283,754 | +0.45(+0.53%) |
Mar 17, 2023 | 84.90 | 85.14 | 83.88 | 84.39 | 433,929 | -0.96(-1.13%) |
Mar 16, 2023 | 82.74 | 85.43 | 82.45 | 85.36 | 275,521 | +1.71(+2.04%) |
Mar 15, 2023 | 83.10 | 83.92 | 82.35 | 83.65 | 467,894 | -1.12(-1.32%) |
Mar 14, 2023 | 85.60 | 85.83 | 84.18 | 84.77 | 295,468 | +0.98(+1.17%) |
Mar 13, 2023 | 83.48 | 85.15 | 83.33 | 83.79 | 225,289 | -0.93(-1.10%) |
Mar 10, 2023 | 85.94 | 85.95 | 83.60 | 84.72 | 252,150 | -1.22(-1.42%) |
Mar 09, 2023 | 87.42 | 87.57 | 85.76 | 85.94 | 264,908 | -1.01(-1.16%) |
Mar 08, 2023 | 86.34 | 87.05 | 85.71 | 86.95 | 271,436 | +0.61(+0.70%) |
Mar 07, 2023 | 86.56 | 87.63 | 86.19 | 86.34 | 346,153 | -0.19(-0.21%) |
Mar 06, 2023 | 88.01 | 88.43 | 86.28 | 86.53 | 425,752 | -1.49(-1.69%) |
Mar 03, 2023 | 87.75 | 88.04 | 86.32 | 88.01 | 230,766 | +0.62(+0.70%) |
Mar 02, 2023 | 85.78 | 87.42 | 85.78 | 87.40 | 220,620 | +0.93(+1.07%) |
Mar 01, 2023 | 85.27 | 86.80 | 85.14 | 86.47 | 276,082 | +1.18(+1.39%) |
Feb 28, 2023 | 85.81 | 86.51 | 85.23 | 85.28 | 308,759 | -0.74(-0.86%) |
Feb 27, 2023 | 86.46 | 87.07 | 85.71 | 86.03 | 211,488 | -0.01(-0.01%) |
Feb 24, 2023 | 84.99 | 86.53 | 84.87 | 86.04 | 261,928 | +0.04(+0.05%) |
Feb 23, 2023 | 86.07 | 86.46 | 85.31 | 86.00 | 190,929 | +0.31(+0.37%) |
Feb 22, 2023 | 85.83 | 86.94 | 85.13 | 85.68 | 247,399 | +0.09(+0.10%) |
Feb 21, 2023 | 88.09 | 88.26 | 85.39 | 85.60 | 356,382 | -3.43(-3.86%) |
Feb 17, 2023 | 88.41 | 89.20 | 88.05 | 89.03 | 257,549 | +0.37(+0.42%) |
Feb 16, 2023 | 88.83 | 89.34 | 88.22 | 88.66 | 379,029 | -1.18(-1.32%) |
Feb 15, 2023 | 87.96 | 89.84 | 87.96 | 89.84 | 223,455 | +0.96(+1.08%) |
Feb 14, 2023 | 88.99 | 89.86 | 88.23 | 88.88 | 247,698 | -0.53(-0.59%) |
Feb 13, 2023 | 87.95 | 89.44 | 87.16 | 89.41 | 263,242 | +1.79(+2.04%) |
Feb 10, 2023 | 87.97 | 88.03 | 86.57 | 87.62 | 363,938 | -0.41(-0.47%) |
Feb 09, 2023 | 89.78 | 90.94 | 87.69 | 88.03 | 289,082 | -0.47(-0.53%) |
Feb 08, 2023 | 87.84 | 89.47 | 87.15 | 88.50 | 361,992 | -0.87(-0.97%) |
Feb 07, 2023 | 88.65 | 90.42 | 88.19 | 89.37 | 397,923 | +0.14(+0.15%) |
Feb 06, 2023 | 90.47 | 90.88 | 88.78 | 89.23 | 507,421 | -2.20(-2.41%) |
Feb 03, 2023 | 84.10 | 91.77 | 84.10 | 91.44 | 1,036,768 | -2.56(-2.73%) |
Feb 02, 2023 | 95.26 | 96.16 | 93.13 | 94.00 | 559,801 | -1.26(-1.32%) |