Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.15 | 82.20 | 81.15 | 82.16 | 123,180 | +0.62(+0.77%) |
Apr 27, 2023 | 81.44 | 81.57 | 80.75 | 81.53 | 134,921 | +1.66(+2.07%) |
Apr 26, 2023 | 80.45 | 80.69 | 79.74 | 79.88 | 82,391 | -0.28(-0.35%) |
Apr 25, 2023 | 80.69 | 81.03 | 80.15 | 80.16 | 121,320 | -0.41(-0.51%) |
Apr 24, 2023 | 80.28 | 80.59 | 80.05 | 80.57 | 105,291 | +0.77(+0.96%) |
Apr 21, 2023 | 79.24 | 80.11 | 79.24 | 79.80 | 262,780 | +0.06(+0.08%) |
Apr 20, 2023 | 79.44 | 80.34 | 79.44 | 79.74 | 68,902 | -0.51(-0.64%) |
Apr 19, 2023 | 80.09 | 80.47 | 80.06 | 80.25 | 66,999 | -0.59(-0.73%) |
Apr 18, 2023 | 80.73 | 80.94 | 80.33 | 80.84 | 69,751 | +0.34(+0.42%) |
Apr 17, 2023 | 80.10 | 80.52 | 79.94 | 80.50 | 225,576 | +0.19(+0.24%) |
Apr 14, 2023 | 80.17 | 80.50 | 79.91 | 80.31 | 91,938 | +0.38(+0.48%) |
Apr 13, 2023 | 79.71 | 80.03 | 79.25 | 79.93 | 84,940 | +0.38(+0.48%) |
Apr 12, 2023 | 79.58 | 79.80 | 79.29 | 79.55 | 523,044 | +1.36(+1.74%) |
Apr 11, 2023 | 78.30 | 78.49 | 78.10 | 78.19 | 103,528 | +0.93(+1.20%) |
Apr 10, 2023 | 75.00 | 77.81 | 75.00 | 77.26 | 133,178 | -0.20(-0.26%) |
Apr 06, 2023 | 76.79 | 77.67 | 76.33 | 77.46 | 70,960 | -1.20(-1.53%) |
Apr 05, 2023 | 78.71 | 78.87 | 78.13 | 78.66 | 104,143 | -2.19(-2.71%) |
Apr 04, 2023 | 81.32 | 81.50 | 80.66 | 80.85 | 117,407 | -0.29(-0.36%) |
Apr 03, 2023 | 80.74 | 81.29 | 80.53 | 81.14 | 155,522 | +0.19(+0.23%) |
Mar 31, 2023 | 80.82 | 81.37 | 80.77 | 80.95 | 856,366 | -0.01(-0.01%) |
Mar 30, 2023 | 80.61 | 81.03 | 80.38 | 80.96 | 180,418 | +1.46(+1.84%) |
Mar 29, 2023 | 79.04 | 79.53 | 78.92 | 79.50 | 72,306 | +1.79(+2.30%) |
Mar 28, 2023 | 77.54 | 77.83 | 77.31 | 77.71 | 73,697 | +1.04(+1.36%) |
Mar 27, 2023 | 76.71 | 76.83 | 76.25 | 76.67 | 49,704 | +0.91(+1.19%) |
Mar 24, 2023 | 75.70 | 76.06 | 75.09 | 75.76 | 90,753 | -2.14(-2.75%) |
Mar 23, 2023 | 78.30 | 79.17 | 77.45 | 77.90 | 99,479 | -0.09(-0.12%) |
Mar 22, 2023 | 78.50 | 79.46 | 77.96 | 77.99 | 92,256 | +0.76(+0.98%) |
Mar 21, 2023 | 77.29 | 77.50 | 76.78 | 77.23 | 129,998 | +2.78(+3.73%) |
Mar 20, 2023 | 73.93 | 74.94 | 73.93 | 74.45 | 79,059 | +1.29(+1.76%) |
Mar 17, 2023 | 73.12 | 73.65 | 72.48 | 73.16 | 62,729 | -2.07(-2.75%) |
Mar 16, 2023 | 72.89 | 75.26 | 72.84 | 75.23 | 103,569 | +1.42(+1.92%) |
Mar 15, 2023 | 73.64 | 74.14 | 72.53 | 73.81 | 891,103 | -4.19(-5.37%) |
Mar 14, 2023 | 77.92 | 78.26 | 77.30 | 78.00 | 147,990 | +2.50(+3.31%) |
Mar 13, 2023 | 75.70 | 76.27 | 75.26 | 75.50 | 104,965 | -2.21(-2.84%) |
Mar 10, 2023 | 79.16 | 79.16 | 77.45 | 77.71 | 550,969 | -1.54(-1.94%) |
Mar 09, 2023 | 79.46 | 80.00 | 79.03 | 79.25 | 234,474 | +0.11(+0.14%) |
Mar 08, 2023 | 78.81 | 79.21 | 78.57 | 79.14 | 87,830 | +1.33(+1.71%) |
Mar 07, 2023 | 78.95 | 79.00 | 77.81 | 77.81 | 57,338 | -0.87(-1.11%) |
Mar 06, 2023 | 78.65 | 78.92 | 78.51 | 78.68 | 63,570 | +0.37(+0.47%) |
Mar 03, 2023 | 77.98 | 78.38 | 77.56 | 78.31 | 72,943 | +1.29(+1.67%) |
Mar 02, 2023 | 76.12 | 77.02 | 76.06 | 77.02 | 62,839 | -0.46(-0.59%) |
Mar 01, 2023 | 77.90 | 78.10 | 77.27 | 77.48 | 109,884 | +1.04(+1.36%) |
Feb 28, 2023 | 76.97 | 77.22 | 76.41 | 76.44 | 115,407 | +0.12(+0.16%) |
Feb 27, 2023 | 76.53 | 76.76 | 76.03 | 76.32 | 97,184 | +1.30(+1.73%) |
Feb 24, 2023 | 76.02 | 76.02 | 74.71 | 75.02 | 91,862 | -2.76(-3.55%) |
Feb 23, 2023 | 77.57 | 77.84 | 77.03 | 77.78 | 65,251 | +1.40(+1.83%) |
Feb 22, 2023 | 76.62 | 77.01 | 76.28 | 76.38 | 95,692 | -0.19(-0.25%) |
Feb 21, 2023 | 77.01 | 77.24 | 76.25 | 76.57 | 90,668 | -1.33(-1.71%) |
Feb 17, 2023 | 77.47 | 78.09 | 77.35 | 77.90 | 112,642 | -0.65(-0.83%) |
Feb 16, 2023 | 78.33 | 79.24 | 78.08 | 78.55 | 170,745 | -1.21(-1.52%) |
Feb 15, 2023 | 78.86 | 79.78 | 78.84 | 79.76 | 156,662 | +1.24(+1.58%) |
Feb 14, 2023 | 77.58 | 78.72 | 77.52 | 78.52 | 134,744 | +0.12(+0.15%) |
Feb 13, 2023 | 77.61 | 78.62 | 77.61 | 78.40 | 174,470 | +0.60(+0.77%) |
Feb 10, 2023 | 78.24 | 78.37 | 77.59 | 77.80 | 206,852 | -1.67(-2.10%) |
Feb 09, 2023 | 80.53 | 81.43 | 79.47 | 79.47 | 313,415 | +1.12(+1.43%) |
Feb 08, 2023 | 75.69 | 78.38 | 74.70 | 78.35 | 347,542 | +2.67(+3.53%) |
Feb 07, 2023 | 75.68 | 76.03 | 74.92 | 75.68 | 108,984 | -0.83(-1.08%) |
Feb 06, 2023 | 77.15 | 77.25 | 76.45 | 76.51 | 73,482 | -1.36(-1.75%) |
Feb 03, 2023 | 77.81 | 78.75 | 77.74 | 77.87 | 84,996 | -0.46(-0.59%) |
Feb 02, 2023 | 78.16 | 78.60 | 76.78 | 78.33 | 106,745 | -0.81(-1.02%) |