Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.00 | 78.70 | 75.45 | 76.81 | 2,349,396 | -1.53(-1.95%) |
Apr 27, 2023 | 77.30 | 78.66 | 76.17 | 78.34 | 1,303,359 | +2.39(+3.15%) |
Apr 26, 2023 | 74.70 | 78.67 | 74.64 | 75.95 | 2,382,330 | +2.91(+3.98%) |
Apr 25, 2023 | 74.99 | 75.51 | 72.04 | 73.04 | 2,165,922 | -3.54(-4.62%) |
Apr 24, 2023 | 78.84 | 79.73 | 76.22 | 76.58 | 1,165,637 | -2.83(-3.56%) |
Apr 21, 2023 | 78.49 | 79.64 | 77.19 | 79.41 | 1,932,725 | +2.73(+3.56%) |
Apr 20, 2023 | 75.49 | 78.12 | 75.24 | 76.68 | 1,185,723 | -0.97(-1.25%) |
Apr 19, 2023 | 77.16 | 77.95 | 74.67 | 77.65 | 1,408,480 | -0.70(-0.89%) |
Apr 18, 2023 | 79.19 | 79.19 | 76.93 | 78.35 | 1,263,836 | +0.39(+0.50%) |
Apr 17, 2023 | 75.40 | 78.00 | 74.80 | 77.96 | 1,418,261 | +2.45(+3.24%) |
Apr 14, 2023 | 76.03 | 77.09 | 74.68 | 75.51 | 1,651,747 | -0.91(-1.19%) |
Apr 13, 2023 | 75.98 | 77.43 | 75.31 | 76.42 | 1,508,168 | +1.62(+2.17%) |
Apr 12, 2023 | 79.32 | 79.81 | 74.09 | 74.80 | 1,880,217 | -2.40(-3.11%) |
Apr 11, 2023 | 74.50 | 77.53 | 73.21 | 77.20 | 1,634,647 | +2.36(+3.15%) |
Apr 10, 2023 | 73.63 | 74.91 | 71.88 | 74.84 | 1,131,428 | -0.24(-0.32%) |
Apr 06, 2023 | 74.19 | 75.65 | 72.51 | 75.08 | 1,794,877 | +0.19(+0.25%) |
Apr 05, 2023 | 79.27 | 79.27 | 73.29 | 74.89 | 2,014,553 | -5.09(-6.36%) |
Apr 04, 2023 | 80.21 | 80.80 | 79.19 | 79.98 | 2,103,841 | +0.52(+0.65%) |
Apr 03, 2023 | 79.64 | 80.26 | 77.51 | 79.46 | 1,951,640 | -1.68(-2.07%) |
Mar 31, 2023 | 77.09 | 82.15 | 76.89 | 81.14 | 2,904,153 | +4.55(+5.94%) |
Mar 30, 2023 | 75.95 | 76.98 | 75.00 | 76.59 | 1,941,598 | +2.27(+3.05%) |
Mar 29, 2023 | 73.30 | 74.78 | 71.64 | 74.32 | 1,516,701 | +2.21(+3.06%) |
Mar 28, 2023 | 70.92 | 72.52 | 70.25 | 72.11 | 1,663,378 | +1.16(+1.63%) |
Mar 27, 2023 | 70.74 | 71.89 | 69.44 | 70.95 | 1,238,645 | +1.71(+2.47%) |
Mar 24, 2023 | 71.25 | 71.39 | 68.55 | 69.24 | 2,782,737 | -3.00(-4.15%) |
Mar 23, 2023 | 74.34 | 76.65 | 70.69 | 72.24 | 2,194,687 | -1.76(-2.38%) |
Mar 22, 2023 | 78.40 | 78.80 | 73.92 | 74.00 | 2,043,878 | -4.43(-5.65%) |
Mar 21, 2023 | 74.30 | 78.49 | 74.26 | 78.43 | 2,501,137 | +4.93(+6.71%) |
Mar 20, 2023 | 72.57 | 73.75 | 71.45 | 73.50 | 2,180,524 | -0.14(-0.19%) |
Mar 17, 2023 | 76.17 | 76.59 | 72.71 | 73.64 | 2,281,384 | -2.99(-3.90%) |
Mar 16, 2023 | 76.91 | 78.31 | 75.34 | 76.63 | 3,501,503 | +0.12(+0.16%) |
Mar 15, 2023 | 73.60 | 76.72 | 72.31 | 76.51 | 3,910,338 | +2.23(+3.00%) |
Mar 14, 2023 | 75.00 | 76.86 | 73.43 | 74.28 | 4,517,719 | +0.46(+0.62%) |
Mar 13, 2023 | 72.61 | 76.10 | 68.30 | 73.82 | 6,314,022 | +5.47(+8.00%) |
Mar 10, 2023 | 80.02 | 80.44 | 68.33 | 68.35 | 9,574,568 | -11.97(-14.90%) |
Mar 09, 2023 | 82.80 | 84.49 | 80.19 | 80.32 | 2,411,580 | -2.58(-3.11%) |
Mar 08, 2023 | 83.63 | 84.57 | 81.82 | 82.90 | 2,350,378 | -1.43(-1.70%) |
Mar 07, 2023 | 88.70 | 89.91 | 83.80 | 84.33 | 2,827,474 | -4.44(-5.00%) |
Mar 06, 2023 | 90.00 | 91.92 | 88.72 | 88.77 | 1,309,060 | -1.78(-1.97%) |
Mar 03, 2023 | 88.72 | 90.90 | 88.62 | 90.55 | 1,578,967 | +2.60(+2.96%) |
Mar 02, 2023 | 83.02 | 88.17 | 82.81 | 87.95 | 2,012,802 | +3.77(+4.48%) |
Mar 01, 2023 | 85.02 | 85.91 | 83.58 | 84.18 | 2,046,061 | -0.45(-0.53%) |
Feb 28, 2023 | 84.84 | 86.20 | 84.37 | 84.63 | 2,126,575 | -0.43(-0.51%) |
Feb 27, 2023 | 87.25 | 87.25 | 85.00 | 85.06 | 1,909,067 | -0.93(-1.08%) |
Feb 24, 2023 | 87.55 | 87.56 | 84.96 | 85.99 | 2,655,275 | -3.51(-3.92%) |
Feb 23, 2023 | 90.88 | 91.02 | 86.59 | 89.50 | 2,056,860 | -0.40(-0.44%) |
Feb 22, 2023 | 91.55 | 92.34 | 89.64 | 89.90 | 1,733,828 | -0.97(-1.07%) |
Feb 21, 2023 | 91.00 | 93.47 | 90.38 | 90.87 | 2,396,229 | -2.43(-2.60%) |
Feb 17, 2023 | 95.60 | 95.83 | 92.30 | 93.30 | 2,509,510 | -3.21(-3.33%) |
Feb 16, 2023 | 99.73 | 101.82 | 96.34 | 96.51 | 2,307,300 | -6.53(-6.34%) |
Feb 15, 2023 | 96.54 | 103.24 | 95.04 | 103.04 | 2,568,559 | +5.98(+6.16%) |
Feb 14, 2023 | 94.81 | 98.90 | 93.29 | 97.06 | 2,165,280 | +2.64(+2.80%) |
Feb 13, 2023 | 95.00 | 96.05 | 92.75 | 94.42 | 2,082,291 | -0.53(-0.56%) |
Feb 10, 2023 | 96.88 | 97.41 | 91.24 | 94.95 | 4,552,646 | -2.80(-2.86%) |
Feb 09, 2023 | 102.87 | 104.44 | 97.57 | 97.75 | 2,818,974 | -4.30(-4.21%) |
Feb 08, 2023 | 100.95 | 106.96 | 100.56 | 102.05 | 3,509,347 | +0.98(+0.97%) |
Feb 07, 2023 | 94.00 | 101.95 | 92.85 | 101.07 | 4,848,194 | +5.74(+6.02%) |
Feb 06, 2023 | 93.01 | 97.97 | 92.61 | 95.33 | 5,741,272 | +0.82(+0.87%) |
Feb 03, 2023 | 97.74 | 103.60 | 91.00 | 94.51 | 21,545,148 | -34.40(-26.69%) |
Feb 02, 2023 | 123.84 | 132.13 | 123.84 | 128.91 | 5,639,457 | +9.75(+8.18%) |