Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.08 | 79.15 | 77.00 | 78.04 | 143,562 | -0.20(-0.26%) |
Apr 27, 2023 | 77.35 | 78.88 | 77.10 | 78.24 | 91,677 | +0.61(+0.79%) |
Apr 26, 2023 | 79.78 | 80.64 | 77.10 | 77.63 | 119,689 | -1.98(-2.49%) |
Apr 25, 2023 | 82.27 | 82.74 | 79.31 | 79.61 | 133,742 | -3.79(-4.54%) |
Apr 24, 2023 | 84.50 | 85.48 | 82.77 | 83.40 | 100,446 | -1.31(-1.55%) |
Apr 21, 2023 | 85.21 | 85.24 | 83.26 | 84.71 | 87,325 | -0.60(-0.70%) |
Apr 20, 2023 | 83.16 | 86.50 | 82.90 | 85.31 | 124,868 | +2.63(+3.18%) |
Apr 19, 2023 | 84.21 | 84.45 | 81.03 | 82.68 | 107,787 | -1.73(-2.05%) |
Apr 18, 2023 | 86.00 | 87.00 | 84.36 | 84.41 | 101,984 | -1.12(-1.31%) |
Apr 17, 2023 | 83.84 | 86.55 | 83.20 | 85.53 | 191,141 | +1.74(+2.08%) |
Apr 14, 2023 | 82.91 | 84.00 | 82.40 | 83.79 | 82,392 | +0.63(+0.76%) |
Apr 13, 2023 | 82.11 | 83.66 | 82.11 | 83.16 | 81,878 | +1.25(+1.53%) |
Apr 12, 2023 | 83.36 | 84.11 | 81.82 | 81.91 | 79,408 | -1.02(-1.23%) |
Apr 11, 2023 | 82.52 | 84.08 | 82.52 | 82.93 | 77,543 | +0.36(+0.44%) |
Apr 10, 2023 | 80.50 | 82.89 | 80.00 | 82.57 | 95,347 | +1.60(+1.98%) |
Apr 06, 2023 | 80.93 | 83.35 | 79.59 | 80.97 | 75,335 | -0.19(-0.23%) |
Apr 05, 2023 | 82.98 | 83.10 | 79.67 | 81.16 | 75,958 | -2.19(-2.63%) |
Apr 04, 2023 | 84.38 | 84.88 | 81.96 | 83.35 | 136,284 | -1.01(-1.20%) |
Apr 03, 2023 | 82.38 | 84.59 | 80.94 | 84.36 | 149,478 | +1.85(+2.24%) |
Mar 31, 2023 | 80.00 | 82.71 | 79.61 | 82.51 | 221,137 | +2.90(+3.64%) |
Mar 30, 2023 | 80.24 | 80.71 | 79.53 | 79.61 | 79,107 | -0.43(-0.54%) |
Mar 29, 2023 | 81.54 | 81.67 | 79.75 | 80.04 | 137,199 | -1.40(-1.72%) |
Mar 28, 2023 | 81.90 | 83.72 | 80.47 | 81.44 | 138,610 | -0.81(-0.98%) |
Mar 27, 2023 | 80.18 | 82.26 | 79.34 | 82.25 | 118,151 | +2.69(+3.38%) |
Mar 24, 2023 | 78.97 | 80.89 | 78.63 | 79.56 | 99,481 | +0.23(+0.29%) |
Mar 23, 2023 | 79.09 | 81.04 | 78.09 | 79.33 | 106,284 | +0.80(+1.02%) |
Mar 22, 2023 | 78.39 | 79.83 | 77.53 | 78.53 | 126,647 | -0.05(-0.06%) |
Mar 21, 2023 | 78.55 | 79.61 | 78.05 | 78.58 | 106,245 | +1.28(+1.66%) |
Mar 20, 2023 | 77.28 | 78.24 | 76.89 | 77.30 | 92,873 | +0.64(+0.83%) |
Mar 17, 2023 | 78.96 | 79.50 | 76.55 | 76.66 | 311,843 | -2.65(-3.34%) |
Mar 16, 2023 | 77.26 | 80.58 | 77.26 | 79.31 | 138,255 | +1.29(+1.65%) |
Mar 15, 2023 | 80.30 | 80.06 | 76.80 | 78.02 | 121,348 | -3.25(-4.00%) |
Mar 14, 2023 | 78.92 | 82.04 | 78.39 | 81.27 | 150,961 | +3.72(+4.80%) |
Mar 13, 2023 | 78.51 | 79.50 | 76.44 | 77.55 | 122,610 | -2.03(-2.55%) |
Mar 10, 2023 | 82.52 | 82.92 | 79.22 | 79.58 | 135,499 | -2.91(-3.53%) |
Mar 09, 2023 | 83.30 | 84.15 | 82.27 | 82.49 | 172,234 | -0.38(-0.46%) |
Mar 08, 2023 | 87.00 | 87.06 | 81.88 | 82.87 | 196,257 | -4.46(-5.11%) |
Mar 07, 2023 | 83.97 | 88.16 | 82.17 | 87.33 | 270,723 | +3.22(+3.83%) |
Mar 06, 2023 | 86.59 | 87.86 | 83.37 | 84.11 | 236,755 | -2.83(-3.26%) |
Mar 03, 2023 | 82.59 | 86.99 | 82.25 | 86.94 | 234,015 | +4.27(+5.17%) |
Mar 02, 2023 | 80.71 | 83.84 | 79.54 | 82.67 | 176,381 | +1.94(+2.40%) |
Mar 01, 2023 | 79.91 | 81.25 | 79.19 | 80.73 | 119,542 | +0.82(+1.03%) |
Feb 28, 2023 | 79.47 | 81.55 | 79.15 | 79.91 | 243,110 | +0.46(+0.58%) |
Feb 27, 2023 | 80.17 | 81.52 | 78.94 | 79.45 | 159,170 | -0.46(-0.58%) |
Feb 24, 2023 | 79.79 | 80.30 | 78.53 | 79.91 | 101,927 | -0.55(-0.68%) |
Feb 23, 2023 | 80.68 | 81.83 | 79.79 | 80.46 | 114,735 | +0.50(+0.63%) |
Feb 22, 2023 | 81.62 | 81.88 | 79.29 | 79.96 | 130,382 | -1.23(-1.51%) |
Feb 21, 2023 | 82.61 | 83.69 | 80.84 | 81.19 | 113,338 | -1.67(-2.02%) |
Feb 17, 2023 | 83.49 | 84.71 | 82.25 | 82.86 | 115,027 | -0.47(-0.56%) |
Feb 16, 2023 | 82.08 | 84.02 | 81.31 | 83.33 | 169,747 | +0.07(+0.08%) |
Feb 15, 2023 | 81.20 | 83.68 | 80.76 | 83.26 | 97,873 | +1.57(+1.92%) |
Feb 14, 2023 | 81.10 | 82.87 | 80.42 | 81.69 | 77,977 | +0.46(+0.57%) |
Feb 13, 2023 | 80.97 | 83.02 | 79.42 | 81.23 | 100,986 | +0.45(+0.56%) |
Feb 10, 2023 | 80.33 | 81.90 | 79.18 | 80.78 | 108,962 | -0.18(-0.22%) |
Feb 09, 2023 | 82.16 | 83.40 | 80.84 | 80.96 | 94,575 | -0.70(-0.86%) |
Feb 08, 2023 | 84.00 | 84.41 | 81.50 | 81.66 | 192,689 | -2.29(-2.73%) |
Feb 07, 2023 | 81.99 | 84.07 | 80.84 | 83.95 | 158,190 | +0.90(+1.08%) |
Feb 06, 2023 | 82.99 | 84.41 | 82.55 | 83.05 | 118,486 | +0.06(+0.07%) |
Feb 03, 2023 | 81.87 | 83.80 | 81.56 | 82.99 | 146,745 | +0.44(+0.53%) |
Feb 02, 2023 | 83.00 | 84.29 | 81.86 | 82.55 | 144,368 | -0.30(-0.36%) |