Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.74 | 75.28 | 73.32 | 75.21 | 1,535,422 | +1.09(+1.47%) |
Apr 27, 2023 | 74.25 | 74.67 | 73.20 | 74.13 | 1,589,770 | +0.53(+0.72%) |
Apr 26, 2023 | 74.31 | 75.65 | 73.11 | 73.60 | 1,750,725 | -1.62(-2.15%) |
Apr 25, 2023 | 80.83 | 81.48 | 74.04 | 75.21 | 3,337,564 | -7.67(-9.25%) |
Apr 24, 2023 | 82.40 | 83.22 | 82.24 | 82.88 | 961,093 | +0.80(+0.97%) |
Apr 21, 2023 | 82.31 | 82.31 | 81.15 | 82.08 | 988,110 | -0.54(-0.65%) |
Apr 20, 2023 | 82.86 | 83.59 | 82.26 | 82.62 | 985,422 | -1.09(-1.30%) |
Apr 19, 2023 | 82.31 | 83.97 | 82.15 | 83.71 | 781,763 | +0.96(+1.16%) |
Apr 18, 2023 | 83.07 | 83.07 | 81.19 | 82.75 | 1,851,402 | +0.26(+0.31%) |
Apr 17, 2023 | 81.31 | 82.69 | 77.95 | 82.49 | 2,895,802 | -2.12(-2.50%) |
Apr 14, 2023 | 86.68 | 86.90 | 84.13 | 84.61 | 1,203,755 | -1.25(-1.46%) |
Apr 13, 2023 | 85.64 | 86.13 | 84.97 | 85.86 | 795,043 | +0.26(+0.30%) |
Apr 12, 2023 | 87.03 | 87.17 | 84.83 | 85.60 | 979,789 | -0.95(-1.10%) |
Apr 11, 2023 | 84.95 | 87.12 | 84.39 | 86.55 | 1,042,947 | +2.12(+2.51%) |
Apr 10, 2023 | 84.20 | 85.12 | 83.59 | 84.43 | 1,042,739 | +0.97(+1.16%) |
Apr 06, 2023 | 84.42 | 84.74 | 83.10 | 83.46 | 2,067,789 | -0.78(-0.93%) |
Apr 05, 2023 | 83.03 | 84.59 | 82.76 | 84.24 | 772,084 | +0.52(+0.62%) |
Apr 04, 2023 | 84.30 | 84.74 | 83.15 | 83.72 | 947,506 | -0.69(-0.82%) |
Apr 03, 2023 | 84.58 | 85.49 | 83.57 | 84.41 | 1,150,459 | -0.39(-0.47%) |
Mar 31, 2023 | 84.28 | 84.93 | 83.26 | 84.81 | 1,089,762 | +1.33(+1.59%) |
Mar 30, 2023 | 84.81 | 85.18 | 82.33 | 83.48 | 1,075,272 | -0.30(-0.36%) |
Mar 29, 2023 | 82.83 | 83.83 | 82.64 | 83.78 | 771,507 | +2.02(+2.47%) |
Mar 28, 2023 | 81.71 | 82.54 | 81.29 | 81.76 | 558,495 | +0.06(+0.07%) |
Mar 27, 2023 | 82.29 | 82.57 | 80.75 | 81.70 | 910,259 | +1.41(+1.76%) |
Mar 24, 2023 | 78.33 | 80.30 | 77.58 | 80.28 | 1,146,138 | +0.20(+0.25%) |
Mar 23, 2023 | 80.53 | 81.80 | 79.79 | 80.08 | 1,016,156 | -0.54(-0.67%) |
Mar 22, 2023 | 83.93 | 83.93 | 80.50 | 80.62 | 1,179,588 | -3.34(-3.98%) |
Mar 21, 2023 | 83.32 | 84.52 | 83.32 | 83.96 | 957,430 | +2.85(+3.51%) |
Mar 20, 2023 | 80.25 | 81.97 | 79.79 | 81.11 | 1,296,670 | +2.46(+3.13%) |
Mar 17, 2023 | 81.56 | 81.56 | 78.26 | 78.65 | 3,756,727 | -3.74(-4.54%) |
Mar 16, 2023 | 81.17 | 83.27 | 79.72 | 82.39 | 1,173,886 | +0.97(+1.19%) |
Mar 15, 2023 | 80.53 | 81.87 | 79.80 | 81.42 | 1,991,694 | -1.60(-1.92%) |
Mar 14, 2023 | 81.94 | 83.18 | 80.35 | 83.02 | 3,023,144 | +3.91(+4.94%) |
Mar 13, 2023 | 79.89 | 81.72 | 78.47 | 79.11 | 2,639,985 | -2.61(-3.19%) |
Mar 10, 2023 | 81.71 | 84.18 | 78.47 | 81.72 | 2,729,989 | -1.92(-2.29%) |
Mar 09, 2023 | 88.34 | 88.89 | 83.02 | 83.63 | 2,081,707 | -4.98(-5.62%) |
Mar 08, 2023 | 88.11 | 88.95 | 87.84 | 88.62 | 1,000,164 | +0.21(+0.24%) |
Mar 07, 2023 | 91.08 | 91.46 | 87.19 | 88.41 | 1,894,931 | -2.57(-2.82%) |
Mar 06, 2023 | 90.74 | 91.22 | 90.22 | 90.98 | 977,645 | +0.31(+0.35%) |
Mar 03, 2023 | 89.23 | 90.75 | 88.61 | 90.66 | 838,163 | +1.94(+2.18%) |
Mar 02, 2023 | 89.25 | 89.27 | 87.77 | 88.72 | 853,445 | -1.40(-1.56%) |
Mar 01, 2023 | 89.85 | 90.74 | 89.64 | 90.13 | 823,090 | -0.81(-0.89%) |
Feb 28, 2023 | 90.04 | 91.43 | 89.57 | 90.94 | 1,343,493 | +0.97(+1.08%) |
Feb 27, 2023 | 90.25 | 90.50 | 89.41 | 89.96 | 1,091,165 | +0.79(+0.89%) |
Feb 24, 2023 | 88.45 | 89.47 | 88.12 | 89.17 | 721,695 | -0.04(-0.04%) |
Feb 23, 2023 | 90.02 | 90.63 | 88.25 | 89.21 | 751,660 | -0.49(-0.54%) |
Feb 22, 2023 | 90.12 | 90.40 | 88.93 | 89.70 | 850,007 | -0.08(-0.09%) |
Feb 21, 2023 | 90.87 | 91.56 | 89.23 | 89.77 | 817,956 | -2.54(-2.75%) |
Feb 17, 2023 | 90.99 | 92.31 | 90.61 | 92.31 | 654,033 | +0.94(+1.03%) |
Feb 16, 2023 | 91.47 | 92.09 | 90.90 | 91.37 | 705,672 | -1.27(-1.37%) |
Feb 15, 2023 | 91.88 | 92.83 | 91.85 | 92.64 | 663,530 | -0.27(-0.29%) |
Feb 14, 2023 | 94.26 | 94.26 | 92.45 | 92.90 | 968,849 | -1.64(-1.74%) |
Feb 13, 2023 | 93.29 | 94.63 | 92.78 | 94.55 | 1,035,764 | +1.17(+1.26%) |
Feb 10, 2023 | 92.38 | 93.39 | 91.89 | 93.37 | 814,966 | +0.21(+0.23%) |
Feb 09, 2023 | 94.56 | 94.83 | 93.04 | 93.16 | 948,960 | -0.52(-0.55%) |
Feb 08, 2023 | 93.64 | 95.33 | 93.36 | 93.68 | 1,086,329 | -1.20(-1.27%) |
Feb 07, 2023 | 92.46 | 95.19 | 92.26 | 94.88 | 920,249 | +1.85(+1.99%) |
Feb 06, 2023 | 92.57 | 93.39 | 92.45 | 93.03 | 790,272 | -0.68(-0.72%) |
Feb 03, 2023 | 92.62 | 94.52 | 91.98 | 93.71 | 1,083,470 | +0.08(+0.08%) |
Feb 02, 2023 | 93.53 | 94.76 | 92.18 | 93.63 | 1,110,037 | +1.28(+1.38%) |