Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.32 | 83.59 | 82.03 | 82.24 | 740,465 | -0.43(-0.52%) |
Apr 27, 2023 | 80.51 | 82.78 | 78.34 | 82.67 | 880,761 | +2.09(+2.59%) |
Apr 26, 2023 | 80.86 | 81.96 | 80.53 | 80.58 | 655,234 | -0.27(-0.34%) |
Apr 25, 2023 | 82.82 | 82.98 | 80.47 | 80.86 | 590,158 | -2.53(-3.04%) |
Apr 24, 2023 | 83.72 | 84.87 | 82.96 | 83.39 | 429,716 | -0.17(-0.21%) |
Apr 21, 2023 | 83.44 | 84.26 | 82.74 | 83.56 | 537,239 | +0.48(+0.57%) |
Apr 20, 2023 | 82.36 | 83.94 | 82.05 | 83.09 | 478,590 | +0.07(+0.08%) |
Apr 19, 2023 | 81.95 | 83.17 | 81.57 | 83.02 | 654,625 | +1.23(+1.51%) |
Apr 18, 2023 | 80.67 | 82.23 | 80.67 | 81.79 | 740,632 | +1.32(+1.64%) |
Apr 17, 2023 | 79.59 | 80.89 | 79.31 | 80.47 | 467,758 | +0.98(+1.23%) |
Apr 14, 2023 | 79.38 | 80.59 | 78.56 | 79.49 | 289,406 | +0.59(+0.75%) |
Apr 13, 2023 | 78.79 | 78.99 | 77.52 | 78.90 | 463,757 | +0.56(+0.72%) |
Apr 12, 2023 | 79.70 | 79.71 | 77.68 | 78.33 | 514,856 | -0.37(-0.47%) |
Apr 11, 2023 | 76.93 | 79.19 | 76.60 | 78.70 | 447,104 | +2.22(+2.90%) |
Apr 10, 2023 | 73.79 | 76.76 | 73.79 | 76.48 | 483,964 | +2.56(+3.46%) |
Apr 06, 2023 | 75.22 | 75.37 | 73.66 | 73.92 | 590,532 | -1.24(-1.65%) |
Apr 05, 2023 | 76.71 | 76.92 | 74.28 | 75.16 | 798,796 | -2.23(-2.88%) |
Apr 04, 2023 | 80.49 | 80.49 | 77.17 | 77.39 | 698,469 | -2.28(-2.86%) |
Apr 03, 2023 | 79.37 | 80.51 | 78.67 | 79.67 | 405,561 | +0.14(+0.17%) |
Mar 31, 2023 | 77.08 | 79.71 | 76.84 | 79.54 | 471,676 | +3.00(+3.92%) |
Mar 30, 2023 | 77.14 | 78.48 | 76.46 | 76.54 | 396,029 | +0.05(+0.06%) |
Mar 29, 2023 | 77.12 | 77.22 | 75.57 | 76.49 | 530,360 | +0.53(+0.70%) |
Mar 28, 2023 | 75.85 | 76.62 | 74.94 | 75.96 | 483,520 | +0.18(+0.24%) |
Mar 27, 2023 | 75.96 | 76.22 | 74.65 | 75.77 | 335,102 | +0.98(+1.31%) |
Mar 24, 2023 | 74.58 | 75.08 | 73.44 | 74.79 | 564,201 | -0.51(-0.68%) |
Mar 23, 2023 | 76.34 | 77.80 | 74.35 | 75.31 | 472,173 | -0.84(-1.11%) |
Mar 22, 2023 | 78.39 | 79.19 | 76.08 | 76.15 | 614,125 | -1.84(-2.36%) |
Mar 21, 2023 | 76.80 | 78.19 | 76.47 | 77.99 | 746,255 | +2.70(+3.58%) |
Mar 20, 2023 | 74.48 | 77.01 | 74.46 | 75.30 | 773,850 | +1.59(+2.16%) |
Mar 17, 2023 | 77.46 | 77.46 | 73.14 | 73.71 | 1,662,929 | -4.17(-5.36%) |
Mar 16, 2023 | 76.68 | 78.70 | 76.32 | 77.88 | 698,710 | +0.14(+0.17%) |
Mar 15, 2023 | 77.99 | 78.37 | 76.36 | 77.74 | 730,561 | -2.06(-2.58%) |
Mar 14, 2023 | 80.69 | 81.66 | 78.96 | 79.80 | 682,524 | +1.42(+1.81%) |
Mar 13, 2023 | 79.26 | 80.29 | 77.41 | 78.38 | 840,171 | -2.40(-2.97%) |
Mar 10, 2023 | 82.64 | 82.93 | 79.05 | 80.78 | 685,257 | -2.05(-2.47%) |
Mar 09, 2023 | 85.53 | 85.92 | 82.77 | 82.83 | 444,574 | -2.91(-3.39%) |
Mar 08, 2023 | 85.70 | 86.22 | 84.71 | 85.74 | 453,277 | +0.42(+0.49%) |
Mar 07, 2023 | 84.74 | 85.92 | 84.57 | 85.32 | 429,464 | +0.15(+0.17%) |
Mar 06, 2023 | 86.19 | 86.61 | 85.07 | 85.17 | 707,599 | -0.60(-0.70%) |
Mar 03, 2023 | 86.25 | 86.33 | 84.92 | 85.77 | 437,952 | +0.04(+0.05%) |
Mar 02, 2023 | 84.00 | 85.75 | 83.70 | 85.74 | 272,913 | +0.86(+1.02%) |
Mar 01, 2023 | 84.73 | 85.75 | 84.30 | 84.87 | 339,061 | +0.08(+0.09%) |
Feb 28, 2023 | 84.88 | 85.73 | 84.74 | 84.79 | 403,801 | -0.08(-0.09%) |
Feb 27, 2023 | 85.61 | 86.16 | 84.81 | 84.87 | 406,579 | -0.19(-0.23%) |
Feb 24, 2023 | 83.68 | 85.18 | 83.50 | 85.07 | 486,333 | -0.28(-0.33%) |
Feb 23, 2023 | 85.65 | 85.94 | 84.00 | 85.35 | 524,883 | +0.47(+0.56%) |
Feb 22, 2023 | 84.36 | 85.98 | 84.34 | 84.87 | 518,946 | +0.89(+1.06%) |
Feb 21, 2023 | 84.51 | 85.14 | 83.53 | 83.99 | 553,070 | -2.06(-2.39%) |
Feb 17, 2023 | 85.59 | 86.25 | 84.62 | 86.04 | 540,658 | +0.64(+0.75%) |
Feb 16, 2023 | 85.34 | 86.83 | 85.00 | 85.41 | 662,214 | -0.72(-0.84%) |
Feb 15, 2023 | 84.46 | 86.17 | 84.32 | 86.13 | 321,065 | +0.92(+1.08%) |
Feb 14, 2023 | 84.20 | 85.99 | 83.16 | 85.21 | 490,882 | +0.23(+0.27%) |
Feb 13, 2023 | 83.22 | 85.03 | 83.07 | 84.98 | 366,611 | +1.49(+1.78%) |
Feb 10, 2023 | 83.23 | 84.35 | 82.91 | 83.49 | 522,462 | -0.08(-0.09%) |
Feb 09, 2023 | 86.26 | 86.77 | 83.39 | 83.57 | 388,612 | -1.79(-2.09%) |
Feb 08, 2023 | 85.15 | 86.93 | 84.78 | 85.36 | 492,264 | -0.51(-0.60%) |
Feb 07, 2023 | 86.69 | 87.07 | 84.82 | 85.87 | 773,713 | -1.31(-1.51%) |
Feb 06, 2023 | 88.52 | 89.61 | 87.15 | 87.18 | 742,875 | -2.04(-2.28%) |
Feb 03, 2023 | 86.87 | 89.94 | 86.54 | 89.22 | 1,026,800 | +1.76(+2.01%) |
Feb 02, 2023 | 81.48 | 88.34 | 81.48 | 87.46 | 1,592,801 | +4.25(+5.11%) |