Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.86 | 86.20 | 85.81 | 86.02 | 7,297,364 | +0.33(+0.39%) |
Apr 27, 2023 | 85.68 | 85.92 | 85.41 | 85.68 | 6,849,408 | +0.29(+0.34%) |
Apr 26, 2023 | 85.68 | 85.76 | 85.29 | 85.39 | 7,634,570 | -0.33(-0.39%) |
Apr 25, 2023 | 85.89 | 85.99 | 85.63 | 85.73 | 7,364,672 | -0.16(-0.18%) |
Apr 24, 2023 | 85.79 | 85.94 | 85.60 | 85.89 | 6,412,196 | +0.25(+0.29%) |
Apr 21, 2023 | 85.50 | 85.71 | 85.29 | 85.63 | 6,937,599 | +0.23(+0.27%) |
Apr 20, 2023 | 85.12 | 85.49 | 85.12 | 85.40 | 4,225,846 | -0.06(-0.07%) |
Apr 19, 2023 | 85.50 | 85.62 | 85.36 | 85.46 | 5,434,477 | -0.32(-0.37%) |
Apr 18, 2023 | 85.84 | 86.05 | 85.59 | 85.77 | 5,539,342 | +0.09(+0.11%) |
Apr 17, 2023 | 85.76 | 85.81 | 85.40 | 85.68 | 7,857,864 | -0.23(-0.27%) |
Apr 14, 2023 | 86.09 | 86.23 | 85.68 | 85.91 | 10,859,570 | -0.21(-0.25%) |
Apr 13, 2023 | 85.71 | 86.34 | 85.67 | 86.13 | 37,341,424 | +0.65(+0.76%) |
Apr 12, 2023 | 86.03 | 86.07 | 85.43 | 85.48 | 8,907,970 | -0.06(-0.07%) |
Apr 11, 2023 | 85.38 | 85.70 | 85.29 | 85.53 | 7,057,518 | +0.24(+0.28%) |
Apr 10, 2023 | 85.26 | 85.38 | 84.93 | 85.29 | 10,392,077 | -0.17(-0.20%) |
Apr 06, 2023 | 85.06 | 85.57 | 84.81 | 85.46 | 11,128,977 | +0.41(+0.48%) |
Apr 05, 2023 | 85.56 | 85.57 | 84.93 | 85.05 | 13,169,229 | -0.48(-0.57%) |
Apr 04, 2023 | 85.90 | 85.93 | 85.50 | 85.53 | 13,855,061 | -0.30(-0.35%) |
Apr 03, 2023 | 85.83 | 85.93 | 85.53 | 85.83 | 11,251,351 | -0.07(-0.08%) |
Mar 31, 2023 | 85.04 | 85.93 | 85.04 | 85.90 | 16,201,948 | +1.00(+1.18%) |
Mar 30, 2023 | 84.61 | 84.91 | 84.35 | 84.90 | 7,491,093 | +0.56(+0.66%) |
Mar 29, 2023 | 83.63 | 84.39 | 83.61 | 84.35 | 9,270,510 | +0.98(+1.18%) |
Mar 28, 2023 | 83.26 | 83.42 | 83.06 | 83.36 | 7,205,525 | -0.02(-0.02%) |
Mar 27, 2023 | 83.65 | 83.87 | 83.36 | 83.38 | 7,173,191 | -0.13(-0.16%) |
Mar 24, 2023 | 83.41 | 83.68 | 83.30 | 83.51 | 9,610,556 | -0.23(-0.28%) |
Mar 23, 2023 | 83.91 | 84.44 | 83.45 | 83.74 | 9,887,452 | -0.28(-0.33%) |
Mar 22, 2023 | 84.07 | 84.92 | 83.61 | 84.02 | 17,595,974 | +0.09(+0.11%) |
Mar 21, 2023 | 83.68 | 84.05 | 83.43 | 83.93 | 9,311,534 | +0.94(+1.14%) |
Mar 20, 2023 | 83.21 | 83.45 | 82.88 | 82.98 | 7,217,720 | -0.22(-0.27%) |
Mar 17, 2023 | 83.29 | 84.22 | 83.07 | 83.21 | 10,965,734 | -0.50(-0.60%) |
Mar 16, 2023 | 82.74 | 83.90 | 82.74 | 83.71 | 10,162,958 | +0.55(+0.66%) |
Mar 15, 2023 | 82.58 | 83.24 | 82.49 | 83.16 | 15,923,397 | -0.38(-0.45%) |
Mar 14, 2023 | 83.53 | 83.88 | 83.17 | 83.54 | 11,064,400 | +0.65(+0.78%) |
Mar 13, 2023 | 83.13 | 83.92 | 82.62 | 82.89 | 14,047,112 | -0.43(-0.51%) |
Mar 10, 2023 | 83.37 | 83.89 | 83.01 | 83.32 | 14,777,439 | -0.03(-0.03%) |
Mar 09, 2023 | 83.94 | 84.28 | 83.24 | 83.35 | 15,306,941 | -0.52(-0.62%) |
Mar 08, 2023 | 84.23 | 84.43 | 83.70 | 83.86 | 10,247,478 | -0.43(-0.51%) |
Mar 07, 2023 | 84.86 | 84.87 | 84.28 | 84.29 | 8,177,714 | -0.55(-0.64%) |
Mar 06, 2023 | 84.90 | 85.09 | 84.75 | 84.84 | 8,615,585 | +0.06(+0.08%) |
Mar 03, 2023 | 84.32 | 84.90 | 84.19 | 84.77 | 9,818,031 | +0.86(+1.03%) |
Mar 02, 2023 | 83.48 | 84.04 | 83.38 | 83.91 | 8,232,770 | +0.05(+0.06%) |
Mar 01, 2023 | 84.13 | 84.13 | 83.66 | 83.86 | 8,732,771 | -0.24(-0.29%) |
Feb 28, 2023 | 84.13 | 84.20 | 83.98 | 84.10 | 6,385,691 | -0.16(-0.19%) |
Feb 27, 2023 | 84.02 | 84.39 | 83.97 | 84.26 | 12,215,524 | +0.53(+0.64%) |
Feb 24, 2023 | 83.49 | 83.87 | 83.36 | 83.73 | 11,180,658 | -0.49(-0.58%) |
Feb 23, 2023 | 83.73 | 84.33 | 83.65 | 84.22 | 8,815,168 | +0.84(+1.00%) |
Feb 22, 2023 | 83.04 | 83.68 | 83.04 | 83.38 | 21,117,714 | +0.61(+0.73%) |
Feb 21, 2023 | 83.40 | 83.49 | 82.44 | 82.77 | 23,167,602 | -1.33(-1.58%) |
Feb 17, 2023 | 83.45 | 84.27 | 83.30 | 84.10 | 23,975,860 | +0.28(+0.33%) |
Feb 16, 2023 | 84.18 | 84.18 | 83.74 | 83.82 | 22,516,752 | -0.72(-0.85%) |
Feb 15, 2023 | 84.42 | 84.56 | 84.18 | 84.54 | 14,004,479 | -0.13(-0.15%) |
Feb 14, 2023 | 84.56 | 84.87 | 84.16 | 84.67 | 9,016,206 | +0.01(+0.01%) |
Feb 13, 2023 | 84.51 | 84.92 | 84.40 | 84.66 | 12,023,236 | +0.24(+0.28%) |
Feb 10, 2023 | 84.78 | 84.93 | 84.32 | 84.42 | 11,208,678 | -0.66(-0.78%) |
Feb 09, 2023 | 85.86 | 85.94 | 85.06 | 85.08 | 11,501,324 | -0.62(-0.72%) |
Feb 08, 2023 | 85.84 | 85.99 | 85.49 | 85.70 | 7,860,183 | -0.33(-0.39%) |
Feb 07, 2023 | 85.58 | 86.23 | 85.56 | 86.03 | 10,640,105 | +0.33(+0.39%) |
Feb 06, 2023 | 85.86 | 85.88 | 85.59 | 85.70 | 6,686,040 | -0.51(-0.59%) |
Feb 03, 2023 | 86.53 | 86.75 | 86.18 | 86.20 | 12,299,433 | -0.88(-1.01%) |
Feb 02, 2023 | 87.24 | 87.28 | 86.94 | 87.09 | 12,703,911 | +0.56(+0.65%) |