Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.82 | 81.46 | 80.21 | 81.10 | 164,039 | +0.23(+0.29%) |
Apr 27, 2023 | 80.08 | 81.46 | 78.92 | 80.87 | 210,102 | +1.21(+1.52%) |
Apr 26, 2023 | 79.38 | 80.74 | 78.32 | 79.66 | 301,305 | +2.76(+3.58%) |
Apr 25, 2023 | 78.27 | 78.27 | 75.97 | 76.90 | 328,946 | -2.41(-3.04%) |
Apr 24, 2023 | 78.89 | 80.09 | 78.76 | 79.31 | 198,449 | +0.43(+0.54%) |
Apr 21, 2023 | 79.77 | 79.77 | 77.94 | 78.89 | 110,062 | -0.65(-0.81%) |
Apr 20, 2023 | 79.07 | 79.62 | 78.11 | 79.53 | 128,664 | -0.40(-0.50%) |
Apr 19, 2023 | 78.60 | 80.60 | 77.46 | 79.93 | 179,701 | +2.40(+3.09%) |
Apr 18, 2023 | 79.97 | 80.16 | 77.24 | 77.53 | 136,304 | -2.60(-3.25%) |
Apr 17, 2023 | 77.97 | 80.14 | 77.69 | 80.13 | 129,645 | +2.08(+2.66%) |
Apr 14, 2023 | 80.84 | 80.84 | 77.36 | 78.05 | 180,766 | -1.66(-2.09%) |
Apr 13, 2023 | 78.72 | 80.05 | 78.06 | 79.72 | 269,606 | +0.80(+1.02%) |
Apr 12, 2023 | 80.08 | 80.66 | 78.62 | 78.91 | 171,343 | -0.87(-1.09%) |
Apr 11, 2023 | 79.96 | 80.24 | 79.44 | 79.78 | 166,354 | -0.25(-0.31%) |
Apr 10, 2023 | 79.32 | 80.50 | 78.54 | 80.04 | 124,269 | +0.51(+0.64%) |
Apr 06, 2023 | 78.35 | 79.74 | 78.16 | 79.52 | 230,718 | +1.38(+1.77%) |
Apr 05, 2023 | 78.79 | 80.67 | 77.79 | 78.14 | 291,482 | -1.62(-2.04%) |
Apr 04, 2023 | 81.10 | 81.20 | 78.32 | 79.77 | 203,504 | -1.05(-1.30%) |
Apr 03, 2023 | 81.90 | 82.93 | 80.26 | 80.82 | 184,034 | -0.80(-0.98%) |
Mar 31, 2023 | 81.85 | 82.61 | 80.77 | 81.62 | 159,376 | +0.41(+0.50%) |
Mar 30, 2023 | 83.10 | 85.33 | 80.79 | 81.22 | 140,185 | -0.95(-1.15%) |
Mar 29, 2023 | 83.00 | 83.16 | 81.56 | 82.16 | 133,607 | -0.20(-0.25%) |
Mar 28, 2023 | 82.01 | 83.27 | 81.56 | 82.37 | 141,453 | -0.02(-0.02%) |
Mar 27, 2023 | 83.75 | 84.22 | 82.20 | 82.39 | 204,415 | +0.47(+0.58%) |
Mar 24, 2023 | 77.76 | 82.11 | 77.36 | 81.91 | 398,283 | +3.07(+3.89%) |
Mar 23, 2023 | 85.17 | 85.17 | 78.52 | 78.85 | 444,695 | -5.91(-6.97%) |
Mar 22, 2023 | 86.88 | 87.36 | 83.63 | 84.75 | 480,964 | -2.30(-2.64%) |
Mar 21, 2023 | 86.58 | 89.34 | 85.38 | 87.06 | 257,048 | +3.35(+4.00%) |
Mar 20, 2023 | 85.62 | 87.57 | 83.58 | 83.71 | 312,013 | -0.04(-0.05%) |
Mar 17, 2023 | 86.64 | 86.71 | 83.33 | 83.75 | 341,425 | -4.44(-5.03%) |
Mar 16, 2023 | 83.64 | 89.84 | 82.25 | 88.19 | 330,958 | +3.59(+4.24%) |
Mar 15, 2023 | 82.65 | 85.68 | 81.17 | 84.60 | 561,111 | -0.71(-0.83%) |
Mar 14, 2023 | 87.87 | 91.27 | 82.76 | 85.31 | 842,565 | +0.79(+0.94%) |
Mar 13, 2023 | 88.40 | 89.28 | 82.76 | 84.51 | 589,723 | -6.79(-7.43%) |
Mar 10, 2023 | 89.48 | 93.91 | 88.27 | 91.30 | 380,423 | -0.49(-0.54%) |
Mar 09, 2023 | 95.22 | 95.64 | 91.52 | 91.79 | 282,614 | -4.09(-4.27%) |
Mar 08, 2023 | 95.97 | 96.95 | 95.46 | 95.88 | 163,645 | +0.04(+0.04%) |
Mar 07, 2023 | 98.91 | 99.20 | 95.69 | 95.85 | 199,094 | -3.70(-3.72%) |
Mar 06, 2023 | 99.77 | 100.61 | 99.36 | 99.55 | 121,793 | -0.79(-0.79%) |
Mar 03, 2023 | 98.87 | 100.37 | 97.98 | 100.34 | 199,653 | +1.63(+1.66%) |
Mar 02, 2023 | 99.97 | 101.21 | 97.77 | 98.71 | 310,748 | -1.98(-1.97%) |
Mar 01, 2023 | 100.77 | 101.16 | 98.71 | 100.69 | 240,447 | -0.53(-0.53%) |
Feb 28, 2023 | 101.65 | 102.95 | 101.21 | 101.22 | 247,039 | -0.41(-0.40%) |
Feb 27, 2023 | 100.74 | 101.92 | 100.56 | 101.63 | 177,113 | +1.41(+1.41%) |
Feb 24, 2023 | 98.60 | 100.32 | 98.20 | 100.22 | 114,114 | +1.11(+1.12%) |
Feb 23, 2023 | 99.27 | 100.19 | 98.70 | 99.10 | 144,102 | -0.27(-0.27%) |
Feb 22, 2023 | 99.79 | 100.31 | 98.64 | 99.38 | 136,541 | -0.19(-0.19%) |
Feb 21, 2023 | 100.86 | 100.86 | 98.99 | 99.57 | 101,913 | -1.45(-1.44%) |
Feb 17, 2023 | 99.94 | 101.69 | 99.40 | 101.02 | 108,493 | +0.95(+0.95%) |
Feb 16, 2023 | 100.32 | 100.77 | 98.97 | 100.07 | 130,923 | -0.49(-0.49%) |
Feb 15, 2023 | 99.66 | 101.00 | 98.90 | 100.56 | 109,437 | +0.53(+0.53%) |
Feb 14, 2023 | 100.51 | 100.67 | 99.29 | 100.03 | 93,272 | -0.49(-0.49%) |
Feb 13, 2023 | 99.02 | 100.83 | 96.71 | 100.53 | 101,374 | +1.32(+1.34%) |
Feb 10, 2023 | 99.18 | 99.69 | 98.61 | 99.20 | 140,832 | +0.05(+0.05%) |
Feb 09, 2023 | 100.04 | 100.52 | 99.04 | 99.15 | 140,052 | -0.10(-0.10%) |
Feb 08, 2023 | 100.45 | 101.23 | 99.12 | 99.25 | 113,651 | -1.46(-1.45%) |
Feb 07, 2023 | 98.61 | 100.84 | 97.68 | 100.71 | 140,934 | +1.58(+1.59%) |
Feb 06, 2023 | 99.54 | 100.09 | 98.35 | 99.13 | 132,299 | -0.48(-0.48%) |
Feb 03, 2023 | 98.27 | 99.68 | 97.71 | 99.61 | 178,504 | +1.01(+1.02%) |
Feb 02, 2023 | 96.73 | 98.76 | 96.42 | 98.61 | 163,924 | +2.03(+2.10%) |