Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.29 | 82.61 | 81.29 | 82.14 | 311,769 | +0.64(+0.78%) |
Apr 27, 2023 | 80.04 | 81.63 | 79.66 | 81.50 | 310,380 | +1.72(+2.15%) |
Apr 26, 2023 | 79.36 | 80.06 | 79.18 | 79.78 | 313,920 | -0.44(-0.55%) |
Apr 25, 2023 | 80.22 | 80.88 | 79.72 | 80.22 | 424,618 | -0.74(-0.91%) |
Apr 24, 2023 | 80.77 | 81.12 | 80.43 | 80.96 | 156,554 | +0.04(+0.05%) |
Apr 21, 2023 | 80.98 | 80.98 | 80.10 | 80.92 | 270,612 | +0.33(+0.41%) |
Apr 20, 2023 | 80.18 | 80.78 | 79.95 | 80.59 | 351,434 | +0.12(+0.15%) |
Apr 19, 2023 | 81.25 | 81.25 | 80.27 | 80.47 | 306,285 | -0.81(-0.99%) |
Apr 18, 2023 | 82.42 | 82.70 | 80.96 | 81.27 | 309,782 | -1.23(-1.49%) |
Apr 17, 2023 | 82.33 | 82.51 | 81.65 | 82.50 | 245,199 | +0.36(+0.44%) |
Apr 14, 2023 | 82.48 | 83.23 | 81.49 | 82.14 | 280,830 | -0.54(-0.65%) |
Apr 13, 2023 | 81.21 | 82.81 | 80.59 | 82.68 | 308,997 | +1.53(+1.89%) |
Apr 12, 2023 | 80.11 | 82.05 | 79.56 | 81.15 | 788,586 | +1.02(+1.27%) |
Apr 11, 2023 | 80.13 | 80.75 | 79.87 | 80.13 | 522,914 | +0.16(+0.20%) |
Apr 10, 2023 | 78.57 | 80.02 | 78.57 | 79.97 | 263,160 | +1.18(+1.50%) |
Apr 06, 2023 | 78.06 | 79.21 | 77.53 | 78.79 | 244,178 | +0.97(+1.25%) |
Apr 05, 2023 | 77.87 | 78.31 | 77.28 | 77.82 | 258,306 | -0.39(-0.50%) |
Apr 04, 2023 | 78.21 | 78.35 | 77.31 | 78.21 | 401,342 | -0.20(-0.25%) |
Apr 03, 2023 | 76.79 | 78.45 | 76.79 | 78.41 | 406,032 | +1.13(+1.46%) |
Mar 31, 2023 | 76.29 | 77.44 | 75.82 | 77.28 | 334,464 | +1.47(+1.94%) |
Mar 30, 2023 | 76.22 | 76.67 | 75.47 | 75.81 | 304,582 | +0.05(+0.06%) |
Mar 29, 2023 | 76.36 | 76.36 | 75.02 | 75.76 | 427,501 | -0.10(-0.13%) |
Mar 28, 2023 | 75.44 | 76.00 | 75.25 | 75.85 | 459,824 | +0.29(+0.39%) |
Mar 27, 2023 | 74.50 | 75.66 | 73.88 | 75.56 | 450,038 | +1.84(+2.49%) |
Mar 24, 2023 | 72.38 | 74.29 | 71.95 | 73.72 | 426,230 | +0.81(+1.12%) |
Mar 23, 2023 | 73.57 | 74.25 | 71.99 | 72.91 | 338,650 | -0.59(-0.80%) |
Mar 22, 2023 | 75.03 | 75.42 | 73.32 | 73.50 | 482,789 | -1.65(-2.20%) |
Mar 21, 2023 | 76.31 | 76.31 | 74.38 | 75.15 | 412,584 | -0.14(-0.18%) |
Mar 20, 2023 | 73.23 | 75.55 | 73.20 | 75.28 | 358,701 | +2.59(+3.57%) |
Mar 17, 2023 | 73.64 | 74.13 | 72.07 | 72.69 | 706,919 | -1.10(-1.49%) |
Mar 16, 2023 | 72.65 | 74.68 | 72.36 | 73.79 | 417,494 | +0.46(+0.63%) |
Mar 15, 2023 | 73.21 | 73.74 | 72.06 | 73.33 | 463,625 | -1.30(-1.74%) |
Mar 14, 2023 | 75.48 | 75.54 | 73.89 | 74.63 | 460,151 | +0.81(+1.09%) |
Mar 13, 2023 | 74.33 | 75.63 | 73.41 | 73.82 | 484,204 | -1.49(-1.98%) |
Mar 10, 2023 | 76.44 | 76.65 | 74.97 | 75.31 | 370,375 | -1.30(-1.69%) |
Mar 09, 2023 | 78.26 | 78.59 | 76.43 | 76.61 | 527,599 | -1.35(-1.73%) |
Mar 08, 2023 | 79.11 | 79.36 | 77.62 | 77.96 | 274,049 | -1.13(-1.43%) |
Mar 07, 2023 | 80.76 | 81.52 | 78.61 | 79.08 | 276,218 | -1.70(-2.10%) |
Mar 06, 2023 | 81.07 | 81.69 | 80.50 | 80.78 | 192,836 | -0.30(-0.38%) |
Mar 03, 2023 | 81.00 | 81.12 | 80.12 | 81.09 | 217,730 | +0.27(+0.33%) |
Mar 02, 2023 | 80.10 | 80.82 | 79.88 | 80.82 | 238,321 | +0.31(+0.39%) |
Mar 01, 2023 | 80.47 | 80.98 | 79.83 | 80.51 | 478,142 | -0.09(-0.11%) |
Feb 28, 2023 | 80.46 | 80.85 | 79.90 | 80.60 | 445,115 | -0.15(-0.18%) |
Feb 27, 2023 | 81.72 | 81.72 | 80.48 | 80.74 | 188,055 | -0.59(-0.72%) |
Feb 24, 2023 | 80.47 | 81.40 | 79.90 | 81.33 | 343,393 | +0.31(+0.39%) |
Feb 23, 2023 | 81.76 | 81.86 | 80.61 | 81.02 | 499,880 | -0.52(-0.64%) |
Feb 22, 2023 | 81.84 | 82.29 | 81.07 | 81.54 | 325,295 | -0.23(-0.28%) |
Feb 21, 2023 | 82.24 | 82.46 | 81.41 | 81.77 | 437,028 | -0.72(-0.87%) |
Feb 17, 2023 | 82.95 | 83.06 | 81.70 | 82.48 | 622,955 | -0.32(-0.39%) |
Feb 16, 2023 | 81.72 | 83.28 | 81.68 | 82.81 | 370,762 | +0.45(+0.55%) |
Feb 15, 2023 | 81.04 | 82.46 | 80.55 | 82.35 | 242,380 | +0.78(+0.95%) |
Feb 14, 2023 | 82.17 | 82.66 | 81.26 | 81.58 | 254,541 | -0.82(-1.00%) |
Feb 13, 2023 | 82.32 | 83.15 | 81.73 | 82.40 | 287,373 | +0.24(+0.30%) |
Feb 10, 2023 | 80.55 | 82.29 | 80.01 | 82.16 | 486,183 | +1.31(+1.62%) |
Feb 09, 2023 | 78.29 | 83.43 | 76.63 | 80.85 | 1,066,061 | +6.88(+9.30%) |
Feb 08, 2023 | 73.35 | 74.61 | 73.25 | 73.97 | 901,718 | -0.14(-0.18%) |
Feb 07, 2023 | 72.95 | 74.35 | 72.38 | 74.10 | 301,915 | +0.59(+0.80%) |
Feb 06, 2023 | 73.14 | 73.71 | 72.83 | 73.52 | 318,057 | +0.25(+0.35%) |
Feb 03, 2023 | 73.12 | 73.65 | 72.43 | 73.26 | 253,917 | -0.48(-0.65%) |
Feb 02, 2023 | 74.38 | 74.77 | 72.70 | 73.74 | 403,377 | -0.39(-0.53%) |