Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.05 | 74.57 | 72.63 | 74.50 | 1,550,049 | +1.08(+1.47%) |
Apr 27, 2023 | 73.55 | 73.97 | 72.51 | 73.43 | 1,604,915 | +0.52(+0.72%) |
Apr 26, 2023 | 73.61 | 74.93 | 72.42 | 72.90 | 1,767,404 | -1.60(-2.15%) |
Apr 25, 2023 | 80.07 | 80.71 | 73.34 | 74.50 | 3,369,359 | -7.60(-9.25%) |
Apr 24, 2023 | 81.62 | 82.44 | 81.47 | 82.10 | 970,249 | +0.79(+0.97%) |
Apr 21, 2023 | 81.53 | 81.53 | 80.39 | 81.31 | 997,523 | -0.53(-0.65%) |
Apr 20, 2023 | 82.08 | 82.80 | 81.48 | 81.84 | 994,810 | -1.08(-1.30%) |
Apr 19, 2023 | 81.53 | 83.17 | 81.38 | 82.92 | 789,210 | +0.95(+1.16%) |
Apr 18, 2023 | 82.28 | 82.28 | 80.42 | 81.97 | 1,869,039 | +0.26(+0.32%) |
Apr 17, 2023 | 80.55 | 81.91 | 77.21 | 81.71 | 2,923,390 | -2.10(-2.50%) |
Apr 14, 2023 | 85.87 | 86.08 | 83.34 | 83.81 | 1,215,223 | -1.24(-1.46%) |
Apr 13, 2023 | 84.84 | 85.31 | 84.16 | 85.05 | 802,617 | +0.26(+0.30%) |
Apr 12, 2023 | 86.21 | 86.35 | 84.03 | 84.79 | 989,123 | -0.94(-1.10%) |
Apr 11, 2023 | 84.15 | 86.29 | 83.60 | 85.73 | 1,052,883 | +2.10(+2.51%) |
Apr 10, 2023 | 83.41 | 84.32 | 82.81 | 83.64 | 1,052,673 | +0.96(+1.16%) |
Apr 06, 2023 | 83.63 | 83.94 | 82.32 | 82.67 | 2,087,488 | -0.77(-0.93%) |
Apr 05, 2023 | 82.24 | 83.79 | 81.98 | 83.44 | 779,439 | +0.51(+0.62%) |
Apr 04, 2023 | 83.50 | 83.94 | 82.37 | 82.93 | 956,532 | -0.69(-0.82%) |
Apr 03, 2023 | 83.78 | 84.68 | 82.78 | 83.62 | 1,161,419 | -0.39(-0.47%) |
Mar 31, 2023 | 83.48 | 84.13 | 82.47 | 84.01 | 1,100,144 | +1.32(+1.59%) |
Mar 30, 2023 | 84.01 | 84.38 | 81.56 | 82.69 | 1,085,516 | -0.30(-0.36%) |
Mar 29, 2023 | 82.05 | 83.03 | 81.87 | 82.99 | 778,857 | +2.00(+2.47%) |
Mar 28, 2023 | 80.94 | 81.76 | 80.53 | 80.99 | 563,816 | +0.06(+0.07%) |
Mar 27, 2023 | 81.51 | 81.79 | 79.98 | 80.93 | 918,931 | +1.40(+1.76%) |
Mar 24, 2023 | 77.59 | 79.55 | 76.85 | 79.53 | 1,157,057 | +0.20(+0.25%) |
Mar 23, 2023 | 79.77 | 81.03 | 79.04 | 79.33 | 1,025,837 | -0.53(-0.67%) |
Mar 22, 2023 | 83.14 | 83.14 | 79.74 | 79.86 | 1,190,825 | -3.31(-3.98%) |
Mar 21, 2023 | 82.53 | 83.72 | 82.53 | 83.17 | 966,551 | +2.82(+3.51%) |
Mar 20, 2023 | 79.49 | 81.19 | 79.04 | 80.35 | 1,309,023 | +2.44(+3.13%) |
Mar 17, 2023 | 80.79 | 80.79 | 77.53 | 77.91 | 3,792,516 | -3.71(-4.54%) |
Mar 16, 2023 | 80.40 | 82.48 | 78.96 | 81.61 | 1,185,069 | +0.96(+1.19%) |
Mar 15, 2023 | 79.77 | 81.10 | 79.05 | 80.65 | 2,010,668 | -1.58(-1.92%) |
Mar 14, 2023 | 81.17 | 82.40 | 79.59 | 82.23 | 3,051,945 | +3.87(+4.94%) |
Mar 13, 2023 | 79.14 | 80.95 | 77.73 | 78.36 | 2,665,136 | -2.58(-3.19%) |
Mar 10, 2023 | 80.94 | 83.38 | 77.73 | 80.95 | 2,755,996 | -1.90(-2.29%) |
Mar 09, 2023 | 87.51 | 88.05 | 82.23 | 82.84 | 2,101,539 | -4.94(-5.62%) |
Mar 08, 2023 | 87.28 | 88.11 | 87.01 | 87.78 | 1,009,692 | +0.21(+0.24%) |
Mar 07, 2023 | 90.22 | 90.60 | 86.36 | 87.57 | 1,912,983 | -2.54(-2.82%) |
Mar 06, 2023 | 89.88 | 90.36 | 89.37 | 90.12 | 986,959 | +0.31(+0.35%) |
Mar 03, 2023 | 88.39 | 89.89 | 87.77 | 89.81 | 846,148 | +1.92(+2.18%) |
Mar 02, 2023 | 88.41 | 88.43 | 86.94 | 87.89 | 861,575 | -1.39(-1.56%) |
Mar 01, 2023 | 89.00 | 89.88 | 88.79 | 89.28 | 830,931 | -0.80(-0.89%) |
Feb 28, 2023 | 89.19 | 90.57 | 88.73 | 90.08 | 1,356,292 | +0.96(+1.08%) |
Feb 27, 2023 | 89.40 | 89.64 | 88.57 | 89.11 | 1,101,560 | +0.78(+0.89%) |
Feb 24, 2023 | 87.61 | 88.62 | 87.29 | 88.33 | 728,570 | -0.04(-0.04%) |
Feb 23, 2023 | 89.17 | 89.77 | 87.41 | 88.37 | 758,821 | -0.48(-0.54%) |
Feb 22, 2023 | 89.27 | 89.55 | 88.09 | 88.85 | 858,104 | -0.08(-0.09%) |
Feb 21, 2023 | 90.01 | 90.69 | 88.39 | 88.93 | 825,748 | -2.52(-2.75%) |
Feb 17, 2023 | 90.14 | 91.44 | 89.76 | 91.44 | 660,263 | +0.94(+1.03%) |
Feb 16, 2023 | 90.61 | 91.22 | 90.04 | 90.50 | 712,395 | -1.26(-1.37%) |
Feb 15, 2023 | 91.02 | 91.95 | 90.99 | 91.76 | 669,852 | -0.26(-0.29%) |
Feb 14, 2023 | 93.37 | 93.37 | 91.57 | 92.03 | 978,079 | -1.63(-1.74%) |
Feb 13, 2023 | 92.41 | 93.74 | 91.90 | 93.65 | 1,045,632 | +1.16(+1.26%) |
Feb 10, 2023 | 91.51 | 92.51 | 91.02 | 92.49 | 822,730 | +0.21(+0.23%) |
Feb 09, 2023 | 93.67 | 93.94 | 92.16 | 92.28 | 958,000 | -0.51(-0.55%) |
Feb 08, 2023 | 92.76 | 94.43 | 92.48 | 92.79 | 1,096,678 | -1.19(-1.27%) |
Feb 07, 2023 | 91.59 | 94.30 | 91.39 | 93.98 | 929,016 | +1.83(+1.99%) |
Feb 06, 2023 | 91.70 | 92.50 | 91.57 | 92.15 | 797,801 | -0.67(-0.72%) |
Feb 03, 2023 | 91.74 | 93.62 | 91.11 | 92.82 | 1,093,792 | +0.08(+0.08%) |
Feb 02, 2023 | 92.65 | 93.86 | 91.31 | 92.75 | 1,120,612 | +1.27(+1.39%) |