Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.84 | 83.56 | 78.27 | 81.16 | 1,844,135 | +3.57(+4.61%) |
Apr 27, 2023 | 77.47 | 77.91 | 75.90 | 77.58 | 1,309,982 | +0.52(+0.67%) |
Apr 26, 2023 | 76.41 | 77.45 | 76.40 | 77.06 | 1,772,100 | +0.15(+0.20%) |
Apr 25, 2023 | 78.05 | 78.87 | 76.90 | 76.91 | 1,179,074 | -2.27(-2.87%) |
Apr 24, 2023 | 78.69 | 79.32 | 78.28 | 79.18 | 790,904 | +0.86(+1.09%) |
Apr 21, 2023 | 78.56 | 79.11 | 77.13 | 78.33 | 887,914 | -0.44(-0.56%) |
Apr 20, 2023 | 78.62 | 79.69 | 78.22 | 78.77 | 625,665 | -0.78(-0.98%) |
Apr 19, 2023 | 78.74 | 79.69 | 78.47 | 79.55 | 523,301 | +0.10(+0.12%) |
Apr 18, 2023 | 80.79 | 80.82 | 79.21 | 79.45 | 502,957 | -0.79(-0.98%) |
Apr 17, 2023 | 79.74 | 80.33 | 79.28 | 80.24 | 629,503 | +0.48(+0.60%) |
Apr 14, 2023 | 80.54 | 81.08 | 79.32 | 79.76 | 694,686 | -0.54(-0.67%) |
Apr 13, 2023 | 79.71 | 80.72 | 78.85 | 80.30 | 1,433,113 | +0.36(+0.45%) |
Apr 12, 2023 | 81.33 | 82.09 | 79.88 | 79.94 | 1,207,726 | +0.58(+0.73%) |
Apr 11, 2023 | 79.34 | 80.03 | 79.26 | 79.37 | 903,924 | +0.46(+0.59%) |
Apr 10, 2023 | 77.91 | 79.07 | 77.71 | 78.90 | 1,253,561 | +0.96(+1.24%) |
Apr 06, 2023 | 78.52 | 78.52 | 77.32 | 77.94 | 984,626 | -0.93(-1.18%) |
Apr 05, 2023 | 78.04 | 78.98 | 77.84 | 78.88 | 1,001,914 | -0.19(-0.24%) |
Apr 04, 2023 | 81.03 | 81.03 | 78.39 | 79.07 | 1,127,919 | -2.22(-2.74%) |
Apr 03, 2023 | 81.77 | 83.15 | 80.93 | 81.29 | 1,041,848 | +0.07(+0.08%) |
Mar 31, 2023 | 80.04 | 81.33 | 79.94 | 81.23 | 740,053 | +1.44(+1.81%) |
Mar 30, 2023 | 80.64 | 81.09 | 79.54 | 79.78 | 556,126 | +0.25(+0.31%) |
Mar 29, 2023 | 80.04 | 80.32 | 78.92 | 79.53 | 623,305 | +0.81(+1.03%) |
Mar 28, 2023 | 77.64 | 78.82 | 77.58 | 78.72 | 593,498 | +1.07(+1.38%) |
Mar 27, 2023 | 77.86 | 78.37 | 77.27 | 77.65 | 726,069 | +1.01(+1.32%) |
Mar 24, 2023 | 74.78 | 76.93 | 74.08 | 76.64 | 604,694 | +0.82(+1.08%) |
Mar 23, 2023 | 76.51 | 77.65 | 74.94 | 75.82 | 941,138 | -0.76(-0.99%) |
Mar 22, 2023 | 78.32 | 79.26 | 76.53 | 76.58 | 839,541 | -1.99(-2.54%) |
Mar 21, 2023 | 79.55 | 80.03 | 78.23 | 78.58 | 919,658 | +0.44(+0.57%) |
Mar 20, 2023 | 77.07 | 78.15 | 76.98 | 78.13 | 1,705,658 | +1.84(+2.41%) |
Mar 17, 2023 | 78.84 | 78.84 | 75.80 | 76.29 | 2,268,287 | -2.64(-3.34%) |
Mar 16, 2023 | 76.27 | 79.62 | 75.75 | 78.93 | 2,060,977 | +1.72(+2.23%) |
Mar 15, 2023 | 77.40 | 78.42 | 75.17 | 77.21 | 1,436,521 | -2.61(-3.27%) |
Mar 14, 2023 | 78.36 | 81.72 | 78.26 | 79.82 | 2,323,635 | +3.83(+5.04%) |
Mar 13, 2023 | 75.42 | 77.12 | 74.85 | 75.99 | 1,128,962 | -1.01(-1.31%) |
Mar 10, 2023 | 78.57 | 78.75 | 76.39 | 77.00 | 926,324 | -1.76(-2.24%) |
Mar 09, 2023 | 80.75 | 81.65 | 78.44 | 78.76 | 894,683 | -1.80(-2.24%) |
Mar 08, 2023 | 78.67 | 81.17 | 78.22 | 80.56 | 1,291,858 | +1.97(+2.51%) |
Mar 07, 2023 | 79.98 | 80.18 | 78.31 | 78.59 | 827,925 | -1.54(-1.92%) |
Mar 06, 2023 | 83.03 | 83.12 | 80.00 | 80.12 | 1,277,574 | -3.08(-3.70%) |
Mar 03, 2023 | 83.48 | 83.48 | 82.11 | 83.20 | 983,572 | +0.33(+0.40%) |
Mar 02, 2023 | 81.92 | 83.09 | 81.47 | 82.87 | 624,010 | +0.51(+0.63%) |
Mar 01, 2023 | 81.02 | 83.02 | 81.02 | 82.36 | 921,175 | +1.12(+1.37%) |
Feb 28, 2023 | 80.79 | 81.96 | 80.55 | 81.24 | 1,097,873 | +0.33(+0.41%) |
Feb 27, 2023 | 80.95 | 81.53 | 80.49 | 80.91 | 915,395 | +0.96(+1.20%) |
Feb 24, 2023 | 78.94 | 80.18 | 77.85 | 79.94 | 1,001,164 | -0.07(-0.08%) |
Feb 23, 2023 | 79.96 | 80.81 | 78.65 | 80.01 | 654,263 | +0.50(+0.62%) |
Feb 22, 2023 | 78.44 | 80.00 | 78.44 | 79.51 | 905,647 | +0.88(+1.12%) |
Feb 21, 2023 | 82.57 | 82.57 | 78.15 | 78.64 | 1,059,757 | -4.37(-5.26%) |
Feb 17, 2023 | 82.60 | 83.13 | 81.62 | 83.00 | 849,157 | +0.13(+0.16%) |
Feb 16, 2023 | 83.25 | 84.14 | 82.69 | 82.87 | 782,090 | -2.08(-2.45%) |
Feb 15, 2023 | 83.28 | 84.97 | 83.06 | 84.95 | 547,914 | +0.70(+0.83%) |
Feb 14, 2023 | 83.91 | 84.69 | 82.66 | 84.25 | 683,021 | -0.14(-0.17%) |
Feb 13, 2023 | 82.91 | 84.52 | 82.58 | 84.40 | 688,352 | +1.53(+1.84%) |
Feb 10, 2023 | 82.50 | 83.04 | 81.90 | 82.87 | 704,383 | -0.07(-0.08%) |
Feb 09, 2023 | 86.01 | 86.57 | 82.65 | 82.94 | 1,051,126 | -2.36(-2.76%) |
Feb 08, 2023 | 85.73 | 86.58 | 85.05 | 85.29 | 670,622 | -1.27(-1.47%) |
Feb 07, 2023 | 85.89 | 87.03 | 85.24 | 86.56 | 976,742 | +0.75(+0.88%) |
Feb 06, 2023 | 85.04 | 86.12 | 84.22 | 85.81 | 1,526,353 | -0.20(-0.23%) |
Feb 03, 2023 | 86.39 | 86.86 | 85.69 | 86.01 | 1,280,615 | -1.22(-1.40%) |
Feb 02, 2023 | 85.96 | 87.92 | 85.39 | 87.23 | 1,071,892 | +1.73(+2.02%) |