Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.94 | 85.83 | 82.71 | 85.65 | 733,469 | +2.25(+2.69%) |
Apr 27, 2023 | 83.44 | 83.56 | 81.84 | 83.40 | 765,932 | +0.44(+0.53%) |
Apr 26, 2023 | 83.22 | 83.81 | 82.24 | 82.96 | 836,526 | -0.20(-0.24%) |
Apr 25, 2023 | 86.05 | 86.73 | 83.15 | 83.16 | 928,072 | -4.56(-5.20%) |
Apr 24, 2023 | 86.32 | 87.94 | 86.10 | 87.72 | 911,229 | +0.89(+1.02%) |
Apr 21, 2023 | 86.20 | 87.06 | 85.21 | 86.83 | 846,923 | +0.58(+0.67%) |
Apr 20, 2023 | 86.38 | 88.30 | 86.09 | 86.25 | 533,400 | -0.16(-0.18%) |
Apr 19, 2023 | 85.94 | 86.89 | 85.61 | 86.41 | 483,015 | -0.04(-0.05%) |
Apr 18, 2023 | 86.29 | 87.48 | 86.29 | 86.45 | 562,708 | +0.21(+0.24%) |
Apr 17, 2023 | 87.25 | 88.04 | 85.83 | 86.25 | 888,236 | -1.79(-2.03%) |
Apr 14, 2023 | 88.65 | 89.75 | 87.41 | 88.03 | 1,111,263 | +0.48(+0.55%) |
Apr 13, 2023 | 88.32 | 88.32 | 87.30 | 87.55 | 795,038 | -0.08(-0.09%) |
Apr 12, 2023 | 89.65 | 89.70 | 87.05 | 87.63 | 852,297 | -0.74(-0.84%) |
Apr 11, 2023 | 86.95 | 88.68 | 86.60 | 88.37 | 815,243 | +1.66(+1.91%) |
Apr 10, 2023 | 83.41 | 86.98 | 83.38 | 86.71 | 967,204 | +3.07(+3.68%) |
Apr 06, 2023 | 85.45 | 85.67 | 82.97 | 83.64 | 758,653 | -2.42(-2.81%) |
Apr 05, 2023 | 86.54 | 87.04 | 84.59 | 86.06 | 1,096,297 | -1.55(-1.77%) |
Apr 04, 2023 | 89.87 | 90.48 | 87.28 | 87.60 | 755,354 | -1.14(-1.28%) |
Apr 03, 2023 | 89.34 | 90.05 | 87.62 | 88.74 | 1,074,166 | -0.25(-0.28%) |
Mar 31, 2023 | 86.58 | 89.09 | 86.43 | 88.99 | 1,267,434 | +2.94(+3.42%) |
Mar 30, 2023 | 86.57 | 87.62 | 85.89 | 86.05 | 1,338,630 | +1.03(+1.21%) |
Mar 29, 2023 | 90.38 | 90.90 | 83.99 | 85.02 | 2,565,273 | -3.17(-3.60%) |
Mar 28, 2023 | 84.74 | 88.95 | 82.24 | 88.19 | 4,805,879 | +14.71(+20.02%) |
Mar 27, 2023 | 73.56 | 74.34 | 72.25 | 73.48 | 2,556,158 | +0.86(+1.18%) |
Mar 24, 2023 | 72.50 | 73.04 | 71.42 | 72.62 | 1,137,003 | -1.10(-1.49%) |
Mar 23, 2023 | 74.21 | 75.39 | 72.71 | 73.72 | 857,412 | +0.32(+0.44%) |
Mar 22, 2023 | 74.11 | 75.59 | 73.37 | 73.40 | 750,333 | -0.85(-1.14%) |
Mar 21, 2023 | 74.64 | 75.26 | 73.67 | 74.25 | 724,022 | +1.88(+2.59%) |
Mar 20, 2023 | 73.22 | 73.81 | 71.13 | 72.37 | 683,196 | -0.20(-0.28%) |
Mar 17, 2023 | 72.03 | 72.85 | 71.33 | 72.57 | 1,537,200 | -0.42(-0.57%) |
Mar 16, 2023 | 70.08 | 73.23 | 69.24 | 72.99 | 1,138,048 | +1.84(+2.58%) |
Mar 15, 2023 | 71.05 | 71.81 | 70.13 | 71.15 | 1,342,477 | -2.61(-3.53%) |
Mar 14, 2023 | 74.85 | 75.18 | 73.13 | 73.76 | 717,771 | +1.22(+1.68%) |
Mar 13, 2023 | 72.49 | 74.04 | 71.48 | 72.54 | 1,204,961 | -2.31(-3.08%) |
Mar 10, 2023 | 76.43 | 76.54 | 73.82 | 74.85 | 773,145 | -1.49(-1.95%) |
Mar 09, 2023 | 78.57 | 79.10 | 76.06 | 76.33 | 1,402,308 | -2.34(-2.97%) |
Mar 08, 2023 | 79.55 | 80.04 | 78.19 | 78.67 | 866,428 | -0.97(-1.22%) |
Mar 07, 2023 | 80.53 | 81.20 | 79.50 | 79.64 | 570,000 | -0.63(-0.79%) |
Mar 06, 2023 | 83.11 | 83.21 | 80.23 | 80.27 | 949,483 | -2.76(-3.33%) |
Mar 03, 2023 | 82.83 | 83.10 | 81.83 | 83.03 | 595,396 | +0.92(+1.12%) |
Mar 02, 2023 | 79.35 | 82.30 | 79.17 | 82.11 | 610,625 | +2.11(+2.63%) |
Mar 01, 2023 | 80.11 | 81.21 | 79.28 | 80.01 | 747,938 | -0.04(-0.05%) |
Feb 28, 2023 | 79.67 | 81.07 | 79.55 | 80.05 | 864,399 | +1.05(+1.33%) |
Feb 27, 2023 | 80.30 | 80.68 | 78.92 | 79.00 | 425,543 | -0.33(-0.41%) |
Feb 24, 2023 | 78.62 | 79.86 | 78.15 | 79.33 | 597,848 | -0.89(-1.11%) |
Feb 23, 2023 | 80.81 | 81.05 | 79.06 | 80.22 | 483,076 | +0.25(+0.31%) |
Feb 22, 2023 | 78.65 | 80.58 | 78.65 | 79.97 | 642,059 | +1.48(+1.88%) |
Feb 21, 2023 | 80.95 | 81.73 | 78.47 | 78.49 | 784,390 | -3.95(-4.79%) |
Feb 17, 2023 | 81.42 | 82.45 | 80.96 | 82.44 | 480,789 | +0.48(+0.58%) |
Feb 16, 2023 | 81.92 | 83.88 | 81.65 | 81.96 | 534,067 | -1.52(-1.82%) |
Feb 15, 2023 | 80.03 | 84.23 | 79.98 | 83.48 | 996,691 | +2.40(+2.97%) |
Feb 14, 2023 | 80.02 | 82.19 | 79.17 | 81.08 | 903,781 | -0.03(-0.04%) |
Feb 13, 2023 | 80.07 | 81.15 | 78.61 | 81.11 | 1,035,214 | +1.10(+1.37%) |
Feb 10, 2023 | 80.03 | 80.99 | 79.38 | 80.01 | 941,428 | -1.03(-1.27%) |
Feb 09, 2023 | 83.81 | 84.88 | 80.46 | 81.04 | 1,700,280 | +0.94(+1.17%) |
Feb 08, 2023 | 84.39 | 85.25 | 78.01 | 80.10 | 2,805,934 | -8.58(-9.67%) |
Feb 07, 2023 | 89.61 | 89.61 | 87.10 | 88.68 | 778,475 | -1.25(-1.39%) |
Feb 06, 2023 | 89.94 | 90.78 | 88.81 | 89.93 | 831,238 | -1.92(-2.09%) |
Feb 03, 2023 | 90.42 | 93.59 | 89.59 | 91.84 | 552,369 | -0.29(-0.31%) |
Feb 02, 2023 | 92.96 | 94.29 | 91.29 | 92.13 | 929,213 | -0.74(-0.79%) |