Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.49 | 85.42 | 84.49 | 85.14 | 128,653 | +0.40(+0.48%) |
Apr 27, 2023 | 84.52 | 84.84 | 83.81 | 84.73 | 107,772 | +0.28(+0.33%) |
Apr 26, 2023 | 85.20 | 85.22 | 84.06 | 84.46 | 147,204 | -1.10(-1.29%) |
Apr 25, 2023 | 86.16 | 86.52 | 85.54 | 85.56 | 60,778 | -0.76(-0.88%) |
Apr 24, 2023 | 85.99 | 86.32 | 85.87 | 86.32 | 154,647 | +0.31(+0.36%) |
Apr 21, 2023 | 85.64 | 86.02 | 85.55 | 86.02 | 106,700 | +0.90(+1.05%) |
Apr 20, 2023 | 85.00 | 85.27 | 84.84 | 85.12 | 82,530 | -0.20(-0.23%) |
Apr 19, 2023 | 85.14 | 85.44 | 84.92 | 85.32 | 249,255 | -0.05(-0.06%) |
Apr 18, 2023 | 85.91 | 85.91 | 85.23 | 85.36 | 1,092,207 | -0.44(-0.52%) |
Apr 17, 2023 | 85.93 | 85.93 | 85.38 | 85.81 | 1,041,534 | +0.03(+0.03%) |
Apr 14, 2023 | 86.30 | 86.45 | 85.51 | 85.78 | 126,685 | -0.61(-0.71%) |
Apr 13, 2023 | 85.65 | 86.55 | 85.57 | 86.39 | 138,143 | +1.23(+1.45%) |
Apr 12, 2023 | 85.34 | 85.70 | 85.09 | 85.16 | 144,565 | +0.29(+0.34%) |
Apr 11, 2023 | 84.73 | 85.12 | 84.73 | 84.87 | 72,519 | +0.21(+0.24%) |
Apr 10, 2023 | 84.44 | 84.75 | 84.14 | 84.66 | 120,280 | -0.14(-0.16%) |
Apr 06, 2023 | 84.69 | 85.01 | 84.55 | 84.80 | 86,435 | +0.42(+0.50%) |
Apr 05, 2023 | 83.57 | 84.46 | 83.55 | 84.38 | 79,726 | +1.28(+1.54%) |
Apr 04, 2023 | 83.00 | 83.48 | 82.88 | 83.10 | 63,662 | +0.07(+0.08%) |
Apr 03, 2023 | 82.41 | 83.04 | 82.12 | 83.03 | 84,356 | +0.84(+1.02%) |
Mar 31, 2023 | 81.69 | 82.34 | 81.69 | 82.19 | 113,306 | +0.71(+0.87%) |
Mar 30, 2023 | 81.38 | 81.51 | 81.08 | 81.48 | 536,782 | +0.53(+0.66%) |
Mar 29, 2023 | 81.11 | 81.11 | 80.67 | 80.95 | 47,429 | +0.29(+0.35%) |
Mar 28, 2023 | 80.91 | 81.17 | 80.50 | 80.66 | 66,130 | -0.45(-0.56%) |
Mar 27, 2023 | 81.05 | 81.38 | 80.90 | 81.12 | 98,710 | +0.68(+0.85%) |
Mar 24, 2023 | 79.36 | 80.50 | 79.11 | 80.44 | 104,579 | +0.90(+1.13%) |
Mar 23, 2023 | 79.91 | 80.39 | 79.14 | 79.54 | 48,007 | +0.01(+0.01%) |
Mar 22, 2023 | 80.48 | 80.78 | 79.45 | 79.53 | 114,655 | -0.93(-1.15%) |
Mar 21, 2023 | 80.31 | 80.54 | 79.85 | 80.45 | 96,957 | +0.56(+0.70%) |
Mar 20, 2023 | 79.24 | 80.00 | 79.18 | 79.89 | 252,946 | +1.01(+1.27%) |
Mar 17, 2023 | 79.48 | 79.58 | 78.69 | 78.89 | 84,000 | -0.74(-0.93%) |
Mar 16, 2023 | 78.50 | 79.73 | 78.35 | 79.63 | 123,353 | +0.83(+1.05%) |
Mar 15, 2023 | 78.18 | 78.85 | 78.11 | 78.80 | 178,946 | -0.45(-0.57%) |
Mar 14, 2023 | 79.09 | 79.35 | 78.56 | 79.25 | 163,047 | +0.71(+0.90%) |
Mar 13, 2023 | 77.72 | 79.30 | 77.62 | 78.54 | 138,850 | +0.58(+0.75%) |
Mar 10, 2023 | 78.40 | 78.95 | 77.75 | 77.96 | 548,815 | -0.40(-0.52%) |
Mar 09, 2023 | 79.23 | 79.44 | 78.10 | 78.36 | 115,464 | -0.64(-0.81%) |
Mar 08, 2023 | 79.11 | 79.40 | 78.74 | 79.01 | 2,176,373 | -0.25(-0.31%) |
Mar 07, 2023 | 80.54 | 80.68 | 79.12 | 79.25 | 135,336 | -1.28(-1.59%) |
Mar 06, 2023 | 80.64 | 80.84 | 80.32 | 80.53 | 198,909 | -0.11(-0.13%) |
Mar 03, 2023 | 80.02 | 80.64 | 79.85 | 80.64 | 388,857 | +0.97(+1.21%) |
Mar 02, 2023 | 79.03 | 79.87 | 78.98 | 79.68 | 76,627 | +0.37(+0.47%) |
Mar 01, 2023 | 79.20 | 79.52 | 79.04 | 79.30 | 107,322 | -0.17(-0.21%) |
Feb 28, 2023 | 79.96 | 79.96 | 79.41 | 79.47 | 176,380 | -0.74(-0.92%) |
Feb 27, 2023 | 80.69 | 81.00 | 80.07 | 80.21 | 120,896 | -0.13(-0.16%) |
Feb 24, 2023 | 80.79 | 80.81 | 80.02 | 80.34 | 76,779 | -1.10(-1.36%) |
Feb 23, 2023 | 81.26 | 81.74 | 80.89 | 81.44 | 80,924 | +0.21(+0.25%) |
Feb 22, 2023 | 81.59 | 81.75 | 81.15 | 81.23 | 190,628 | -0.23(-0.28%) |
Feb 21, 2023 | 81.94 | 82.17 | 81.44 | 81.46 | 174,854 | -1.01(-1.22%) |
Feb 17, 2023 | 81.45 | 82.51 | 81.27 | 82.47 | 165,993 | +0.80(+0.98%) |
Feb 16, 2023 | 81.77 | 82.25 | 81.44 | 81.67 | 81,003 | -0.84(-1.02%) |
Feb 15, 2023 | 82.54 | 82.64 | 82.23 | 82.51 | 101,196 | -0.46(-0.56%) |
Feb 14, 2023 | 83.25 | 83.61 | 82.59 | 82.97 | 105,960 | -0.34(-0.40%) |
Feb 13, 2023 | 82.59 | 83.32 | 82.59 | 83.30 | 57,799 | +0.68(+0.82%) |
Feb 10, 2023 | 82.09 | 82.71 | 82.09 | 82.62 | 99,946 | +0.44(+0.54%) |
Feb 09, 2023 | 83.11 | 83.33 | 82.03 | 82.18 | 61,836 | -0.52(-0.63%) |
Feb 08, 2023 | 82.75 | 83.11 | 82.61 | 82.70 | 120,302 | -0.10(-0.12%) |
Feb 07, 2023 | 81.92 | 82.99 | 81.80 | 82.80 | 162,731 | +0.58(+0.71%) |
Feb 06, 2023 | 82.36 | 82.57 | 82.11 | 82.22 | 144,695 | -0.38(-0.47%) |
Feb 03, 2023 | 82.73 | 83.10 | 82.35 | 82.60 | 3,201,910 | -0.17(-0.20%) |
Feb 02, 2023 | 83.18 | 83.18 | 82.25 | 82.77 | 440,438 | -0.59(-0.71%) |