Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.21 | 84.32 | 83.09 | 84.32 | 512,220 | +0.59(+0.70%) |
Apr 27, 2023 | 82.51 | 83.79 | 82.32 | 83.73 | 1,093,488 | +1.78(+2.17%) |
Apr 26, 2023 | 81.34 | 82.58 | 81.26 | 81.95 | 766,738 | +0.52(+0.64%) |
Apr 25, 2023 | 83.11 | 83.18 | 81.36 | 81.43 | 865,812 | -2.35(-2.81%) |
Apr 24, 2023 | 83.85 | 84.14 | 83.59 | 83.78 | 367,090 | -0.16(-0.19%) |
Apr 21, 2023 | 84.77 | 84.77 | 83.45 | 83.94 | 415,112 | -0.66(-0.78%) |
Apr 20, 2023 | 84.17 | 84.96 | 84.17 | 84.60 | 376,468 | -0.09(-0.11%) |
Apr 19, 2023 | 84.43 | 84.96 | 84.19 | 84.69 | 417,720 | -0.15(-0.17%) |
Apr 18, 2023 | 84.62 | 85.09 | 84.37 | 84.84 | 416,597 | +0.40(+0.48%) |
Apr 17, 2023 | 83.55 | 84.43 | 83.30 | 84.43 | 566,657 | +0.76(+0.91%) |
Apr 14, 2023 | 84.31 | 84.53 | 83.55 | 83.67 | 365,489 | +0.04(+0.04%) |
Apr 13, 2023 | 83.12 | 83.70 | 82.85 | 83.63 | 479,781 | +0.81(+0.98%) |
Apr 12, 2023 | 82.77 | 83.41 | 82.51 | 82.82 | 397,747 | +0.56(+0.68%) |
Apr 11, 2023 | 82.34 | 82.73 | 82.15 | 82.26 | 607,323 | +0.16(+0.19%) |
Apr 10, 2023 | 80.95 | 82.12 | 80.83 | 82.11 | 368,030 | +0.58(+0.71%) |
Apr 06, 2023 | 81.41 | 81.64 | 80.87 | 81.53 | 449,002 | -0.13(-0.16%) |
Apr 05, 2023 | 81.70 | 81.74 | 80.94 | 81.66 | 848,902 | -0.47(-0.57%) |
Apr 04, 2023 | 83.66 | 83.96 | 81.11 | 82.13 | 596,055 | -1.18(-1.41%) |
Apr 03, 2023 | 82.74 | 83.35 | 82.40 | 83.30 | 506,660 | +1.33(+1.63%) |
Mar 31, 2023 | 81.54 | 81.99 | 81.24 | 81.97 | 631,018 | +0.73(+0.89%) |
Mar 30, 2023 | 81.55 | 81.95 | 80.99 | 81.24 | 448,641 | +0.50(+0.62%) |
Mar 29, 2023 | 79.95 | 80.85 | 79.83 | 80.75 | 633,662 | +1.46(+1.84%) |
Mar 28, 2023 | 78.90 | 79.44 | 78.71 | 79.28 | 425,819 | +0.38(+0.48%) |
Mar 27, 2023 | 78.97 | 79.27 | 78.29 | 78.91 | 576,576 | +1.13(+1.45%) |
Mar 24, 2023 | 76.65 | 77.80 | 75.66 | 77.77 | 594,914 | +0.15(+0.19%) |
Mar 23, 2023 | 79.20 | 79.95 | 77.45 | 77.63 | 576,877 | -1.16(-1.47%) |
Mar 22, 2023 | 80.10 | 80.34 | 78.78 | 78.79 | 623,675 | -0.93(-1.17%) |
Mar 21, 2023 | 80.16 | 80.63 | 79.47 | 79.72 | 840,371 | +0.79(+1.00%) |
Mar 20, 2023 | 79.09 | 79.84 | 78.42 | 78.92 | 689,758 | +0.51(+0.65%) |
Mar 17, 2023 | 79.43 | 79.43 | 78.07 | 78.42 | 722,747 | -1.68(-2.10%) |
Mar 16, 2023 | 78.49 | 80.95 | 77.81 | 80.10 | 811,992 | +1.05(+1.33%) |
Mar 15, 2023 | 78.58 | 79.20 | 77.79 | 79.05 | 1,306,294 | -2.00(-2.46%) |
Mar 14, 2023 | 82.04 | 82.36 | 80.63 | 81.05 | 1,374,112 | +0.89(+1.11%) |
Mar 13, 2023 | 79.78 | 80.72 | 77.06 | 80.16 | 1,817,681 | -1.03(-1.27%) |
Mar 10, 2023 | 82.88 | 83.05 | 80.91 | 81.19 | 1,421,758 | -2.20(-2.64%) |
Mar 09, 2023 | 84.76 | 84.99 | 83.05 | 83.39 | 701,779 | -1.47(-1.73%) |
Mar 08, 2023 | 85.44 | 86.01 | 84.84 | 84.86 | 402,747 | -0.72(-0.84%) |
Mar 07, 2023 | 87.90 | 87.90 | 85.20 | 85.57 | 565,853 | -2.68(-3.03%) |
Mar 06, 2023 | 88.60 | 89.03 | 87.99 | 88.25 | 373,490 | -0.17(-0.20%) |
Mar 03, 2023 | 87.31 | 88.72 | 87.18 | 88.43 | 509,506 | +1.34(+1.54%) |
Mar 02, 2023 | 87.60 | 87.66 | 86.10 | 87.08 | 472,248 | -1.18(-1.33%) |
Mar 01, 2023 | 87.01 | 88.34 | 86.94 | 88.26 | 590,384 | +1.09(+1.26%) |
Feb 28, 2023 | 88.18 | 88.27 | 86.60 | 87.17 | 749,218 | -1.50(-1.69%) |
Feb 27, 2023 | 89.19 | 89.64 | 88.56 | 88.67 | 383,416 | +0.10(+0.11%) |
Feb 24, 2023 | 87.39 | 88.57 | 87.00 | 88.56 | 481,947 | +0.00(+0.00%) |
Feb 23, 2023 | 89.71 | 89.85 | 88.20 | 88.56 | 531,577 | -0.52(-0.58%) |
Feb 22, 2023 | 89.69 | 89.96 | 88.57 | 89.08 | 471,989 | -0.84(-0.93%) |
Feb 21, 2023 | 91.68 | 91.73 | 89.73 | 89.92 | 523,555 | -2.35(-2.55%) |
Feb 17, 2023 | 91.99 | 92.48 | 91.68 | 92.27 | 385,735 | -0.07(-0.08%) |
Feb 16, 2023 | 92.02 | 92.99 | 91.91 | 92.35 | 284,595 | -0.40(-0.43%) |
Feb 15, 2023 | 92.08 | 92.79 | 92.08 | 92.74 | 256,706 | -0.51(-0.54%) |
Feb 14, 2023 | 93.31 | 93.75 | 92.35 | 93.25 | 319,128 | -0.13(-0.14%) |
Feb 13, 2023 | 93.27 | 93.83 | 92.96 | 93.38 | 271,732 | +0.07(+0.08%) |
Feb 10, 2023 | 93.03 | 93.43 | 92.72 | 93.30 | 287,762 | +0.48(+0.52%) |
Feb 09, 2023 | 94.41 | 94.55 | 92.62 | 92.82 | 355,860 | -0.63(-0.67%) |
Feb 08, 2023 | 93.46 | 94.19 | 93.21 | 93.45 | 383,879 | -0.36(-0.38%) |
Feb 07, 2023 | 92.46 | 94.27 | 92.22 | 93.81 | 534,061 | +1.14(+1.23%) |
Feb 06, 2023 | 91.84 | 92.69 | 91.39 | 92.67 | 299,917 | +0.09(+0.10%) |
Feb 03, 2023 | 91.55 | 93.04 | 91.49 | 92.58 | 417,820 | +0.29(+0.32%) |
Feb 02, 2023 | 92.93 | 93.15 | 92.23 | 92.28 | 515,749 | -0.33(-0.36%) |