Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.02 | 81.37 | 80.90 | 81.14 | 20,387 | +0.81(+1.01%) |
Apr 27, 2023 | 79.98 | 80.51 | 79.98 | 80.33 | 3,070 | +1.11(+1.40%) |
Apr 26, 2023 | 79.68 | 79.78 | 79.22 | 79.22 | 5,007 | -1.29(-1.61%) |
Apr 25, 2023 | 81.29 | 81.29 | 80.51 | 80.51 | 61,105 | -1.09(-1.34%) |
Apr 24, 2023 | 81.37 | 81.61 | 81.30 | 81.61 | 6,810 | +0.23(+0.29%) |
Apr 21, 2023 | 81.12 | 81.47 | 81.12 | 81.37 | 79,520 | +0.23(+0.28%) |
Apr 20, 2023 | 81.26 | 81.60 | 81.15 | 81.15 | 9,057 | -0.50(-0.62%) |
Apr 19, 2023 | 81.20 | 81.83 | 81.20 | 81.65 | 9,292 | -0.02(-0.02%) |
Apr 18, 2023 | 81.83 | 81.87 | 81.52 | 81.67 | 9,268 | -0.03(-0.03%) |
Apr 17, 2023 | 81.39 | 81.70 | 81.16 | 81.70 | 7,161 | +0.66(+0.81%) |
Apr 14, 2023 | 81.47 | 81.47 | 80.70 | 81.04 | 7,552 | -0.80(-0.98%) |
Apr 13, 2023 | 81.00 | 81.84 | 80.94 | 81.84 | 7,589 | +1.08(+1.33%) |
Apr 12, 2023 | 81.99 | 81.99 | 80.59 | 80.76 | 8,836 | -0.62(-0.76%) |
Apr 11, 2023 | 81.32 | 81.56 | 81.26 | 81.38 | 4,654 | +0.17(+0.21%) |
Apr 10, 2023 | 80.20 | 81.22 | 80.20 | 81.22 | 5,796 | +0.55(+0.68%) |
Apr 06, 2023 | 80.73 | 80.82 | 80.66 | 80.67 | 16,246 | -0.08(-0.10%) |
Apr 05, 2023 | 80.85 | 80.94 | 80.57 | 80.75 | 6,571 | -0.21(-0.26%) |
Apr 04, 2023 | 81.36 | 81.36 | 80.83 | 80.96 | 3,334 | -0.37(-0.46%) |
Apr 03, 2023 | 81.26 | 81.40 | 80.74 | 81.33 | 40,096 | -0.13(-0.16%) |
Mar 31, 2023 | 80.69 | 81.47 | 80.69 | 81.47 | 35,988 | +1.33(+1.66%) |
Mar 30, 2023 | 80.57 | 80.57 | 79.94 | 80.14 | 32,487 | +0.49(+0.62%) |
Mar 29, 2023 | 79.16 | 79.70 | 79.13 | 79.64 | 33,878 | +1.22(+1.56%) |
Mar 28, 2023 | 78.58 | 78.61 | 78.18 | 78.42 | 40,292 | +0.10(+0.13%) |
Mar 27, 2023 | 78.74 | 78.76 | 78.28 | 78.32 | 5,832 | +0.29(+0.38%) |
Mar 24, 2023 | 77.30 | 78.17 | 76.82 | 78.03 | 24,427 | +0.61(+0.78%) |
Mar 23, 2023 | 78.58 | 78.58 | 76.91 | 77.42 | 214,063 | +0.08(+0.11%) |
Mar 22, 2023 | 78.95 | 78.95 | 77.34 | 77.34 | 12,408 | -1.44(-1.83%) |
Mar 21, 2023 | 78.61 | 78.94 | 78.32 | 78.78 | 31,824 | +1.09(+1.40%) |
Mar 20, 2023 | 77.08 | 77.69 | 77.08 | 77.69 | 2,429 | +0.69(+0.90%) |
Mar 17, 2023 | 77.47 | 77.47 | 76.53 | 77.00 | 5,638 | -0.66(-0.85%) |
Mar 16, 2023 | 76.43 | 77.90 | 76.40 | 77.66 | 45,125 | +0.70(+0.91%) |
Mar 15, 2023 | 76.44 | 76.96 | 76.04 | 76.96 | 11,166 | -0.25(-0.32%) |
Mar 14, 2023 | 77.39 | 77.66 | 76.77 | 77.21 | 6,785 | +0.66(+0.87%) |
Mar 13, 2023 | 76.16 | 77.22 | 75.80 | 76.55 | 7,023 | +0.39(+0.52%) |
Mar 10, 2023 | 77.18 | 77.37 | 75.77 | 76.15 | 102,247 | -1.07(-1.39%) |
Mar 09, 2023 | 79.09 | 79.12 | 77.23 | 77.23 | 4,507 | -1.81(-2.29%) |
Mar 08, 2023 | 78.99 | 79.04 | 78.40 | 79.04 | 2,639 | +0.14(+0.17%) |
Mar 07, 2023 | 80.20 | 80.20 | 78.78 | 78.90 | 3,702 | -1.15(-1.44%) |
Mar 06, 2023 | 80.52 | 80.82 | 80.06 | 80.06 | 5,217 | -0.29(-0.36%) |
Mar 03, 2023 | 79.22 | 80.36 | 79.22 | 80.34 | 6,161 | +1.32(+1.67%) |
Mar 02, 2023 | 78.18 | 79.06 | 78.12 | 79.02 | 62,029 | +0.84(+1.07%) |
Mar 01, 2023 | 78.37 | 78.37 | 77.91 | 78.18 | 109,762 | -0.66(-0.84%) |
Feb 28, 2023 | 79.19 | 79.29 | 78.84 | 78.84 | 3,493 | -0.28(-0.35%) |
Feb 27, 2023 | 79.36 | 79.61 | 78.92 | 79.12 | 4,071 | +0.62(+0.79%) |
Feb 24, 2023 | 78.44 | 78.50 | 78.08 | 78.50 | 17,162 | -0.63(-0.80%) |
Feb 23, 2023 | 79.73 | 79.73 | 78.37 | 79.13 | 5,022 | -0.43(-0.54%) |
Feb 22, 2023 | 79.78 | 80.06 | 79.33 | 79.56 | 27,112 | -0.11(-0.14%) |
Feb 21, 2023 | 80.95 | 80.95 | 79.67 | 79.67 | 4,378 | -2.04(-2.50%) |
Feb 17, 2023 | 80.98 | 81.71 | 80.89 | 81.71 | 7,089 | -0.20(-0.24%) |
Feb 16, 2023 | 81.84 | 82.62 | 81.80 | 81.91 | 4,110 | -0.66(-0.80%) |
Feb 15, 2023 | 81.47 | 82.71 | 81.47 | 82.57 | 40,834 | +0.93(+1.14%) |
Feb 14, 2023 | 80.56 | 81.85 | 80.44 | 81.63 | 8,321 | +0.22(+0.27%) |
Feb 13, 2023 | 80.74 | 81.47 | 80.74 | 81.42 | 5,800 | +1.12(+1.40%) |
Feb 10, 2023 | 80.13 | 80.29 | 79.79 | 80.29 | 5,494 | -0.06(-0.07%) |
Feb 09, 2023 | 81.79 | 81.79 | 79.94 | 80.35 | 13,465 | -0.79(-0.97%) |
Feb 08, 2023 | 81.87 | 81.87 | 80.81 | 81.14 | 17,524 | -0.94(-1.14%) |
Feb 07, 2023 | 80.96 | 82.30 | 80.55 | 82.08 | 8,390 | +0.63(+0.77%) |
Feb 06, 2023 | 81.49 | 81.60 | 81.26 | 81.45 | 4,988 | -0.28(-0.34%) |
Feb 03, 2023 | 82.49 | 82.81 | 81.73 | 81.73 | 3,418 | -1.70(-2.04%) |
Feb 02, 2023 | 83.07 | 83.70 | 82.56 | 83.44 | 8,682 | +1.30(+1.58%) |