Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.26 | 79.85 | 77.12 | 79.44 | 822,198 | +2.17(+2.81%) |
Apr 27, 2023 | 77.99 | 78.21 | 76.27 | 77.27 | 818,122 | -0.71(-0.91%) |
Apr 26, 2023 | 77.47 | 79.03 | 76.99 | 77.98 | 1,408,680 | -0.32(-0.41%) |
Apr 25, 2023 | 82.64 | 82.64 | 77.82 | 78.30 | 2,042,532 | -5.34(-6.39%) |
Apr 24, 2023 | 83.06 | 83.77 | 82.91 | 83.64 | 1,024,504 | +0.63(+0.75%) |
Apr 21, 2023 | 81.91 | 83.21 | 81.91 | 83.01 | 1,053,181 | +1.43(+1.76%) |
Apr 20, 2023 | 83.57 | 83.57 | 80.96 | 81.58 | 1,933,402 | -2.93(-3.47%) |
Apr 19, 2023 | 83.59 | 84.75 | 83.48 | 84.51 | 906,733 | +0.65(+0.77%) |
Apr 18, 2023 | 84.98 | 85.11 | 83.27 | 83.87 | 1,278,752 | -0.90(-1.06%) |
Apr 17, 2023 | 85.06 | 85.36 | 83.87 | 84.76 | 1,569,215 | -0.01(-0.01%) |
Apr 14, 2023 | 82.99 | 84.89 | 82.83 | 84.77 | 2,054,826 | +1.68(+2.02%) |
Apr 13, 2023 | 81.58 | 83.13 | 80.77 | 83.09 | 1,199,118 | +2.31(+2.86%) |
Apr 12, 2023 | 78.40 | 80.79 | 78.03 | 80.78 | 3,732,275 | +3.41(+4.41%) |
Apr 11, 2023 | 75.05 | 77.80 | 74.59 | 77.37 | 1,300,268 | +2.56(+3.42%) |
Apr 10, 2023 | 75.08 | 75.39 | 73.53 | 74.82 | 656,982 | -0.42(-0.56%) |
Apr 06, 2023 | 73.97 | 75.39 | 73.69 | 75.24 | 1,052,754 | +1.60(+2.17%) |
Apr 05, 2023 | 73.34 | 74.15 | 72.18 | 73.63 | 1,060,384 | +0.24(+0.33%) |
Apr 04, 2023 | 73.53 | 74.47 | 73.07 | 73.40 | 838,229 | +0.04(+0.05%) |
Apr 03, 2023 | 73.32 | 73.38 | 71.76 | 73.36 | 795,087 | -0.43(-0.58%) |
Mar 31, 2023 | 72.55 | 73.89 | 72.44 | 73.78 | 599,984 | +1.75(+2.43%) |
Mar 30, 2023 | 72.38 | 72.61 | 71.59 | 72.03 | 490,639 | +0.37(+0.51%) |
Mar 29, 2023 | 72.00 | 72.39 | 71.28 | 71.66 | 521,425 | +0.44(+0.61%) |
Mar 28, 2023 | 72.75 | 73.03 | 71.03 | 71.23 | 507,536 | -1.78(-2.44%) |
Mar 27, 2023 | 72.73 | 73.49 | 72.29 | 73.01 | 639,854 | +0.87(+1.20%) |
Mar 24, 2023 | 71.20 | 72.47 | 69.94 | 72.14 | 829,954 | +0.62(+0.86%) |
Mar 23, 2023 | 72.30 | 72.90 | 70.93 | 71.53 | 722,578 | -0.53(-0.73%) |
Mar 22, 2023 | 73.39 | 74.08 | 71.97 | 72.05 | 620,089 | -1.39(-1.90%) |
Mar 21, 2023 | 72.65 | 73.63 | 72.26 | 73.45 | 607,056 | +1.28(+1.78%) |
Mar 20, 2023 | 72.11 | 73.29 | 71.61 | 72.16 | 703,945 | +0.25(+0.35%) |
Mar 17, 2023 | 73.13 | 73.16 | 71.69 | 71.91 | 1,285,159 | -1.17(-1.61%) |
Mar 16, 2023 | 72.13 | 73.17 | 71.57 | 73.09 | 627,194 | +0.72(+0.99%) |
Mar 15, 2023 | 71.71 | 72.44 | 70.51 | 72.37 | 809,484 | -0.50(-0.68%) |
Mar 14, 2023 | 72.53 | 73.67 | 71.89 | 72.87 | 976,823 | +1.44(+2.02%) |
Mar 13, 2023 | 71.36 | 72.89 | 69.42 | 71.43 | 1,092,625 | -0.15(-0.21%) |
Mar 10, 2023 | 73.46 | 73.59 | 70.58 | 71.58 | 902,084 | -2.08(-2.82%) |
Mar 09, 2023 | 74.57 | 76.23 | 73.61 | 73.65 | 826,673 | -0.48(-0.64%) |
Mar 08, 2023 | 74.62 | 75.52 | 73.78 | 74.13 | 1,199,336 | -0.28(-0.37%) |
Mar 07, 2023 | 76.51 | 76.51 | 74.30 | 74.41 | 633,918 | -2.08(-2.72%) |
Mar 06, 2023 | 77.66 | 77.85 | 76.19 | 76.49 | 705,922 | -1.32(-1.70%) |
Mar 03, 2023 | 77.32 | 78.68 | 76.87 | 77.81 | 857,164 | +0.64(+0.82%) |
Mar 02, 2023 | 72.31 | 77.69 | 72.31 | 77.17 | 1,480,323 | +2.68(+3.59%) |
Mar 01, 2023 | 71.88 | 75.38 | 71.88 | 74.50 | 2,032,940 | +2.26(+3.12%) |
Feb 28, 2023 | 71.75 | 72.66 | 71.61 | 72.24 | 954,788 | -0.04(-0.06%) |
Feb 27, 2023 | 72.75 | 73.53 | 72.00 | 72.28 | 924,764 | +0.20(+0.28%) |
Feb 24, 2023 | 72.81 | 72.99 | 71.74 | 72.08 | 681,532 | -1.78(-2.41%) |
Feb 23, 2023 | 74.10 | 74.90 | 72.70 | 73.86 | 1,220,083 | +0.03(+0.04%) |
Feb 22, 2023 | 73.71 | 73.85 | 72.43 | 73.83 | 1,057,001 | +0.58(+0.79%) |
Feb 21, 2023 | 74.37 | 75.37 | 73.21 | 73.26 | 815,322 | -2.29(-3.03%) |
Feb 17, 2023 | 75.39 | 75.83 | 74.60 | 75.54 | 826,998 | -0.28(-0.37%) |
Feb 16, 2023 | 75.06 | 76.78 | 74.86 | 75.82 | 819,523 | -0.56(-0.73%) |
Feb 15, 2023 | 76.29 | 76.89 | 75.54 | 76.38 | 607,948 | -0.20(-0.26%) |
Feb 14, 2023 | 74.87 | 77.24 | 74.87 | 76.58 | 1,529,156 | -0.09(-0.12%) |
Feb 13, 2023 | 76.17 | 77.31 | 75.74 | 76.67 | 1,325,468 | +0.80(+1.05%) |
Feb 10, 2023 | 74.88 | 76.31 | 74.34 | 75.87 | 1,144,383 | +0.51(+0.67%) |
Feb 09, 2023 | 76.94 | 78.19 | 74.98 | 75.36 | 1,241,993 | -1.13(-1.48%) |
Feb 08, 2023 | 77.42 | 78.06 | 76.33 | 76.50 | 638,854 | -1.43(-1.84%) |
Feb 07, 2023 | 74.65 | 78.41 | 74.28 | 77.93 | 906,343 | +2.85(+3.80%) |
Feb 06, 2023 | 77.88 | 78.28 | 74.99 | 75.08 | 1,192,532 | -3.57(-4.54%) |
Feb 03, 2023 | 78.78 | 79.56 | 77.15 | 78.64 | 1,260,131 | -1.68(-2.09%) |
Feb 02, 2023 | 80.20 | 85.57 | 79.42 | 80.32 | 2,299,818 | -0.43(-0.53%) |