Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.03 | 76.32 | 75.03 | 75.13 | 839,219 | +0.02(+0.03%) |
Apr 27, 2023 | 79.53 | 79.68 | 71.69 | 75.11 | 1,584,155 | +0.15(+0.20%) |
Apr 26, 2023 | 75.40 | 76.22 | 74.85 | 74.96 | 711,947 | -0.82(-1.09%) |
Apr 25, 2023 | 76.54 | 77.15 | 75.74 | 75.78 | 346,845 | -1.39(-1.81%) |
Apr 24, 2023 | 76.58 | 77.28 | 76.21 | 77.18 | 411,325 | +0.54(+0.70%) |
Apr 21, 2023 | 76.85 | 77.02 | 75.57 | 76.64 | 531,890 | -0.19(-0.24%) |
Apr 20, 2023 | 77.33 | 77.76 | 76.61 | 76.82 | 528,785 | -0.89(-1.15%) |
Apr 19, 2023 | 77.84 | 78.27 | 77.07 | 77.72 | 520,672 | -0.52(-0.67%) |
Apr 18, 2023 | 78.90 | 79.64 | 77.72 | 78.24 | 597,059 | -0.75(-0.94%) |
Apr 17, 2023 | 79.05 | 79.74 | 78.83 | 78.98 | 379,477 | +0.20(+0.25%) |
Apr 14, 2023 | 78.86 | 80.11 | 78.01 | 78.79 | 379,126 | +0.27(+0.34%) |
Apr 13, 2023 | 79.00 | 79.00 | 77.75 | 78.52 | 439,880 | -0.12(-0.15%) |
Apr 12, 2023 | 78.54 | 79.24 | 78.10 | 78.64 | 528,462 | +0.88(+1.14%) |
Apr 11, 2023 | 76.78 | 78.72 | 76.78 | 77.76 | 679,661 | +1.27(+1.66%) |
Apr 10, 2023 | 75.04 | 77.15 | 75.04 | 76.49 | 556,254 | +1.50(+2.00%) |
Apr 06, 2023 | 75.15 | 75.70 | 74.24 | 74.99 | 912,294 | -0.07(-0.09%) |
Apr 05, 2023 | 76.26 | 76.68 | 74.86 | 75.06 | 766,997 | -2.01(-2.61%) |
Apr 04, 2023 | 81.87 | 81.87 | 76.89 | 77.07 | 710,531 | -4.55(-5.57%) |
Apr 03, 2023 | 80.22 | 82.26 | 80.22 | 81.62 | 659,110 | -0.05(-0.06%) |
Mar 31, 2023 | 79.95 | 81.68 | 79.75 | 81.66 | 447,246 | +2.39(+3.01%) |
Mar 30, 2023 | 79.05 | 79.93 | 78.72 | 79.28 | 431,232 | +1.16(+1.48%) |
Mar 29, 2023 | 77.72 | 78.38 | 77.48 | 78.12 | 403,684 | +1.27(+1.65%) |
Mar 28, 2023 | 76.23 | 77.16 | 75.83 | 76.85 | 493,485 | +0.74(+0.97%) |
Mar 27, 2023 | 76.82 | 76.82 | 74.82 | 76.12 | 716,092 | +0.39(+0.52%) |
Mar 24, 2023 | 75.25 | 75.78 | 74.37 | 75.72 | 549,002 | -0.75(-0.98%) |
Mar 23, 2023 | 78.62 | 79.24 | 75.64 | 76.47 | 702,714 | -1.94(-2.48%) |
Mar 22, 2023 | 80.68 | 81.14 | 78.17 | 78.41 | 432,299 | -2.33(-2.88%) |
Mar 21, 2023 | 80.28 | 81.34 | 79.80 | 80.74 | 467,045 | +1.97(+2.51%) |
Mar 20, 2023 | 78.27 | 79.75 | 77.91 | 78.77 | 485,093 | +1.54(+2.00%) |
Mar 17, 2023 | 79.73 | 79.77 | 76.82 | 77.23 | 1,095,541 | -3.47(-4.29%) |
Mar 16, 2023 | 79.63 | 81.35 | 79.16 | 80.69 | 703,177 | +0.19(+0.23%) |
Mar 15, 2023 | 79.46 | 80.54 | 78.70 | 80.51 | 885,375 | -0.98(-1.20%) |
Mar 14, 2023 | 81.04 | 81.69 | 79.84 | 81.49 | 666,003 | +2.65(+3.36%) |
Mar 13, 2023 | 79.85 | 80.27 | 78.43 | 78.84 | 728,334 | -2.61(-3.21%) |
Mar 10, 2023 | 84.65 | 84.77 | 81.01 | 81.45 | 621,830 | -3.70(-4.35%) |
Mar 09, 2023 | 86.86 | 87.54 | 85.09 | 85.15 | 493,580 | -1.61(-1.86%) |
Mar 08, 2023 | 87.13 | 87.69 | 86.07 | 86.76 | 546,560 | -0.17(-0.19%) |
Mar 07, 2023 | 89.37 | 89.61 | 86.88 | 86.93 | 724,410 | -2.28(-2.55%) |
Mar 06, 2023 | 90.53 | 91.14 | 88.83 | 89.20 | 549,698 | -1.57(-1.73%) |
Mar 03, 2023 | 89.58 | 91.01 | 89.11 | 90.78 | 687,313 | +1.73(+1.94%) |
Mar 02, 2023 | 88.08 | 89.29 | 87.71 | 89.05 | 443,000 | +0.31(+0.35%) |
Mar 01, 2023 | 87.81 | 89.44 | 87.27 | 88.73 | 455,108 | +1.17(+1.33%) |
Feb 28, 2023 | 87.05 | 88.13 | 86.63 | 87.56 | 501,290 | +0.68(+0.78%) |
Feb 27, 2023 | 87.99 | 88.07 | 86.19 | 86.89 | 606,764 | -0.52(-0.60%) |
Feb 24, 2023 | 86.87 | 87.88 | 86.03 | 87.41 | 398,602 | -0.46(-0.53%) |
Feb 23, 2023 | 88.93 | 89.44 | 87.42 | 87.87 | 464,436 | -0.30(-0.35%) |
Feb 22, 2023 | 87.68 | 89.07 | 87.61 | 88.17 | 398,391 | +0.65(+0.74%) |
Feb 21, 2023 | 88.73 | 89.34 | 87.45 | 87.53 | 426,869 | -1.96(-2.19%) |
Feb 17, 2023 | 89.95 | 90.95 | 89.10 | 89.49 | 570,967 | -0.38(-0.43%) |
Feb 16, 2023 | 88.99 | 90.88 | 88.78 | 89.87 | 486,127 | -0.71(-0.78%) |
Feb 15, 2023 | 89.95 | 90.94 | 89.30 | 90.58 | 460,995 | +0.07(+0.08%) |
Feb 14, 2023 | 89.76 | 90.66 | 88.65 | 90.51 | 771,408 | +0.55(+0.61%) |
Feb 13, 2023 | 88.33 | 90.52 | 87.61 | 89.96 | 857,178 | +1.69(+1.92%) |
Feb 10, 2023 | 88.34 | 89.19 | 84.97 | 88.27 | 2,047,543 | -10.70(-10.81%) |
Feb 09, 2023 | 100.73 | 101.25 | 98.76 | 98.97 | 272,936 | -1.17(-1.17%) |
Feb 08, 2023 | 100.52 | 101.20 | 99.52 | 100.15 | 460,415 | -1.35(-1.33%) |
Feb 07, 2023 | 101.55 | 101.86 | 99.73 | 101.50 | 489,870 | -0.33(-0.33%) |
Feb 06, 2023 | 102.60 | 103.03 | 100.99 | 101.83 | 448,092 | -1.48(-1.43%) |
Feb 03, 2023 | 103.06 | 104.25 | 102.59 | 103.31 | 568,290 | -0.32(-0.31%) |
Feb 02, 2023 | 102.70 | 103.80 | 101.84 | 103.63 | 712,513 | +1.75(+1.72%) |