Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.92 | 86.76 | 85.63 | 86.42 | 6,636,759 | +0.47(+0.54%) |
Apr 27, 2023 | 85.14 | 86.62 | 84.64 | 85.95 | 6,694,401 | +1.73(+2.06%) |
Apr 26, 2023 | 83.94 | 85.50 | 83.71 | 84.22 | 6,947,790 | +0.36(+0.43%) |
Apr 25, 2023 | 85.36 | 85.54 | 83.69 | 83.86 | 6,096,251 | -2.04(-2.37%) |
Apr 24, 2023 | 86.87 | 87.11 | 85.27 | 85.89 | 5,253,711 | -0.88(-1.01%) |
Apr 21, 2023 | 86.16 | 86.98 | 84.91 | 86.77 | 6,858,426 | +0.66(+0.76%) |
Apr 20, 2023 | 85.56 | 87.44 | 85.44 | 86.11 | 7,115,723 | -0.02(-0.02%) |
Apr 19, 2023 | 82.98 | 86.37 | 82.37 | 86.13 | 14,581,935 | +0.57(+0.67%) |
Apr 18, 2023 | 84.87 | 86.22 | 84.50 | 85.56 | 10,732,799 | +0.53(+0.63%) |
Apr 17, 2023 | 82.52 | 85.05 | 82.15 | 85.03 | 9,315,628 | +2.46(+2.98%) |
Apr 14, 2023 | 82.30 | 83.23 | 81.89 | 82.57 | 8,260,352 | +0.97(+1.19%) |
Apr 13, 2023 | 81.31 | 81.68 | 80.41 | 81.60 | 5,339,794 | +0.21(+0.26%) |
Apr 12, 2023 | 81.43 | 81.91 | 80.74 | 81.39 | 4,874,613 | +0.36(+0.45%) |
Apr 11, 2023 | 80.27 | 81.67 | 80.11 | 81.03 | 5,861,019 | +1.04(+1.30%) |
Apr 10, 2023 | 79.94 | 80.33 | 79.45 | 79.99 | 6,495,973 | -0.18(-0.23%) |
Apr 06, 2023 | 79.89 | 80.37 | 79.24 | 80.17 | 4,072,277 | +0.35(+0.44%) |
Apr 05, 2023 | 79.83 | 80.39 | 79.23 | 79.82 | 6,348,431 | -0.95(-1.18%) |
Apr 04, 2023 | 82.85 | 83.04 | 80.24 | 80.77 | 6,534,583 | -2.23(-2.68%) |
Apr 03, 2023 | 83.75 | 84.10 | 82.53 | 83.00 | 8,116,095 | -0.61(-0.73%) |
Mar 31, 2023 | 82.66 | 83.67 | 82.06 | 83.61 | 6,450,349 | +1.61(+1.96%) |
Mar 30, 2023 | 83.09 | 83.43 | 81.38 | 82.00 | 4,319,638 | -0.12(-0.15%) |
Mar 29, 2023 | 81.83 | 82.23 | 81.27 | 82.12 | 5,117,466 | +1.30(+1.60%) |
Mar 28, 2023 | 80.52 | 81.10 | 79.92 | 80.83 | 5,474,251 | +0.23(+0.28%) |
Mar 27, 2023 | 81.95 | 82.20 | 80.33 | 80.60 | 6,958,806 | +0.66(+0.82%) |
Mar 24, 2023 | 80.47 | 80.47 | 77.82 | 79.94 | 11,531,042 | -1.80(-2.20%) |
Mar 23, 2023 | 83.75 | 84.56 | 81.17 | 81.74 | 9,839,437 | -1.63(-1.95%) |
Mar 22, 2023 | 84.51 | 85.78 | 83.28 | 83.37 | 7,664,935 | -1.15(-1.36%) |
Mar 21, 2023 | 84.02 | 84.92 | 83.80 | 84.52 | 9,351,780 | +2.97(+3.64%) |
Mar 20, 2023 | 80.56 | 82.19 | 80.34 | 81.55 | 9,082,541 | +1.39(+1.73%) |
Mar 17, 2023 | 82.36 | 82.37 | 79.70 | 80.16 | 20,935,440 | -2.69(-3.25%) |
Mar 16, 2023 | 80.51 | 84.06 | 79.30 | 82.86 | 16,295,485 | +1.54(+1.90%) |
Mar 15, 2023 | 82.78 | 82.87 | 79.69 | 81.31 | 15,548,669 | -4.36(-5.09%) |
Mar 14, 2023 | 88.00 | 88.00 | 84.86 | 85.67 | 11,643,955 | +1.89(+2.25%) |
Mar 13, 2023 | 84.31 | 85.87 | 82.51 | 83.79 | 15,935,324 | -1.96(-2.29%) |
Mar 10, 2023 | 87.39 | 88.57 | 84.97 | 85.75 | 17,019,140 | -2.05(-2.33%) |
Mar 09, 2023 | 90.81 | 91.37 | 87.39 | 87.80 | 9,621,059 | -3.52(-3.86%) |
Mar 08, 2023 | 91.07 | 91.89 | 90.80 | 91.32 | 4,322,231 | -0.15(-0.17%) |
Mar 07, 2023 | 93.32 | 93.57 | 91.39 | 91.47 | 5,734,454 | -2.21(-2.36%) |
Mar 06, 2023 | 93.74 | 94.46 | 93.41 | 93.68 | 5,476,224 | +0.05(+0.05%) |
Mar 03, 2023 | 91.94 | 93.74 | 91.84 | 93.64 | 6,830,113 | +2.14(+2.34%) |
Mar 02, 2023 | 90.89 | 91.76 | 89.97 | 91.49 | 4,864,704 | -0.10(-0.11%) |
Mar 01, 2023 | 91.38 | 92.14 | 90.71 | 91.60 | 5,700,149 | -0.30(-0.32%) |
Feb 28, 2023 | 92.48 | 92.64 | 91.66 | 91.89 | 7,083,499 | -0.19(-0.21%) |
Feb 27, 2023 | 93.71 | 93.77 | 91.97 | 92.08 | 5,925,922 | -0.95(-1.02%) |
Feb 24, 2023 | 92.51 | 93.30 | 92.00 | 93.04 | 5,685,722 | -0.23(-0.25%) |
Feb 23, 2023 | 93.21 | 93.72 | 92.08 | 93.26 | 6,208,727 | +0.64(+0.69%) |
Feb 22, 2023 | 92.72 | 93.39 | 92.01 | 92.63 | 5,326,771 | -0.33(-0.36%) |
Feb 21, 2023 | 93.76 | 94.27 | 92.54 | 92.96 | 6,884,370 | -1.80(-1.90%) |
Feb 17, 2023 | 94.18 | 95.24 | 93.61 | 94.76 | 8,540,846 | -0.06(-0.06%) |
Feb 16, 2023 | 95.02 | 95.45 | 94.09 | 94.82 | 6,354,582 | -1.20(-1.25%) |
Feb 15, 2023 | 94.76 | 96.14 | 94.75 | 96.02 | 6,788,358 | +0.26(+0.27%) |
Feb 14, 2023 | 94.32 | 96.17 | 94.24 | 95.76 | 8,064,543 | +1.08(+1.14%) |
Feb 13, 2023 | 93.76 | 95.00 | 93.47 | 94.68 | 5,285,744 | +0.94(+1.01%) |
Feb 10, 2023 | 92.93 | 93.89 | 92.90 | 93.74 | 5,486,952 | +0.37(+0.40%) |
Feb 09, 2023 | 94.48 | 95.03 | 93.06 | 93.37 | 5,233,027 | -0.87(-0.92%) |
Feb 08, 2023 | 93.63 | 95.17 | 93.38 | 94.23 | 4,940,786 | -0.25(-0.26%) |
Feb 07, 2023 | 94.05 | 95.05 | 93.37 | 94.48 | 5,313,908 | +0.30(+0.32%) |
Feb 06, 2023 | 93.75 | 94.46 | 93.39 | 94.18 | 4,975,263 | -0.50(-0.53%) |
Feb 03, 2023 | 93.55 | 95.40 | 93.39 | 94.68 | 7,330,345 | +0.21(+0.22%) |
Feb 02, 2023 | 94.16 | 95.48 | 93.28 | 94.47 | 11,676,412 | +0.97(+1.04%) |