Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.87 | 89.42 | 86.66 | 89.00 | 323,537 | +1.60(+1.83%) |
Apr 27, 2023 | 86.81 | 88.00 | 86.23 | 87.40 | 272,949 | +0.83(+0.96%) |
Apr 26, 2023 | 88.92 | 89.38 | 86.12 | 86.57 | 280,349 | -2.93(-3.27%) |
Apr 25, 2023 | 88.01 | 89.75 | 87.62 | 89.50 | 221,733 | +1.23(+1.39%) |
Apr 24, 2023 | 89.54 | 91.10 | 88.18 | 88.27 | 270,682 | -0.72(-0.81%) |
Apr 21, 2023 | 88.11 | 89.16 | 87.55 | 88.99 | 193,886 | +1.07(+1.22%) |
Apr 20, 2023 | 86.53 | 88.07 | 86.53 | 87.92 | 167,241 | +0.71(+0.81%) |
Apr 19, 2023 | 85.67 | 87.78 | 85.67 | 87.21 | 316,935 | +1.16(+1.35%) |
Apr 18, 2023 | 85.95 | 86.38 | 85.18 | 86.05 | 180,605 | +0.37(+0.43%) |
Apr 17, 2023 | 84.72 | 85.75 | 84.63 | 85.68 | 115,064 | +1.20(+1.42%) |
Apr 14, 2023 | 85.32 | 85.92 | 84.17 | 84.48 | 153,378 | -1.21(-1.41%) |
Apr 13, 2023 | 84.85 | 85.72 | 84.72 | 85.69 | 177,518 | +0.81(+0.95%) |
Apr 12, 2023 | 84.25 | 85.35 | 84.02 | 84.88 | 214,077 | +0.99(+1.18%) |
Apr 11, 2023 | 83.55 | 84.95 | 82.93 | 83.89 | 263,272 | +0.34(+0.41%) |
Apr 10, 2023 | 81.35 | 83.60 | 81.01 | 83.55 | 250,544 | +1.75(+2.14%) |
Apr 06, 2023 | 82.02 | 82.10 | 81.28 | 81.80 | 109,079 | -0.01(-0.01%) |
Apr 05, 2023 | 81.49 | 82.09 | 81.02 | 81.81 | 159,094 | +0.63(+0.78%) |
Apr 04, 2023 | 82.09 | 82.09 | 80.56 | 81.18 | 175,591 | -0.68(-0.83%) |
Apr 03, 2023 | 82.08 | 82.39 | 80.89 | 81.86 | 246,469 | -0.80(-0.97%) |
Mar 31, 2023 | 81.21 | 82.75 | 81.21 | 82.66 | 279,394 | +1.87(+2.31%) |
Mar 30, 2023 | 80.51 | 81.28 | 80.51 | 80.79 | 126,370 | +0.42(+0.52%) |
Mar 29, 2023 | 80.30 | 80.94 | 80.13 | 80.37 | 212,921 | +0.38(+0.48%) |
Mar 28, 2023 | 78.62 | 80.08 | 77.95 | 79.99 | 273,968 | +1.00(+1.27%) |
Mar 27, 2023 | 79.26 | 79.93 | 78.78 | 78.99 | 155,151 | +0.03(+0.04%) |
Mar 24, 2023 | 77.58 | 79.14 | 77.00 | 78.96 | 165,553 | +1.26(+1.62%) |
Mar 23, 2023 | 77.91 | 78.90 | 76.81 | 77.70 | 252,224 | -0.30(-0.38%) |
Mar 22, 2023 | 79.04 | 79.59 | 77.93 | 78.00 | 185,340 | -1.23(-1.55%) |
Mar 21, 2023 | 80.51 | 81.49 | 78.85 | 79.23 | 292,078 | -0.64(-0.80%) |
Mar 20, 2023 | 79.18 | 80.65 | 78.95 | 79.87 | 213,306 | +0.72(+0.91%) |
Mar 17, 2023 | 80.89 | 81.51 | 79.07 | 79.15 | 440,628 | -1.42(-1.76%) |
Mar 16, 2023 | 80.94 | 82.25 | 80.00 | 80.57 | 429,247 | -0.95(-1.17%) |
Mar 15, 2023 | 82.25 | 83.19 | 80.77 | 81.52 | 509,163 | -1.51(-1.82%) |
Mar 14, 2023 | 80.12 | 83.55 | 79.77 | 83.03 | 528,401 | +3.76(+4.74%) |
Mar 13, 2023 | 75.40 | 79.49 | 75.00 | 79.27 | 420,914 | +3.86(+5.12%) |
Mar 10, 2023 | 77.43 | 77.57 | 75.31 | 75.41 | 248,359 | -2.50(-3.21%) |
Mar 09, 2023 | 78.21 | 79.28 | 77.61 | 77.91 | 241,320 | -0.23(-0.29%) |
Mar 08, 2023 | 77.82 | 78.53 | 77.64 | 78.14 | 235,913 | +0.28(+0.36%) |
Mar 07, 2023 | 78.45 | 78.68 | 77.14 | 77.86 | 198,705 | -0.46(-0.59%) |
Mar 06, 2023 | 77.20 | 78.38 | 76.98 | 78.32 | 223,202 | +0.87(+1.12%) |
Mar 03, 2023 | 77.10 | 77.80 | 76.25 | 77.45 | 195,650 | +0.50(+0.65%) |
Mar 02, 2023 | 76.87 | 77.24 | 76.39 | 76.95 | 120,251 | -0.06(-0.08%) |
Mar 01, 2023 | 77.64 | 77.88 | 76.55 | 77.01 | 176,806 | -0.81(-1.04%) |
Feb 28, 2023 | 78.17 | 79.08 | 77.59 | 77.82 | 591,877 | -0.63(-0.80%) |
Feb 27, 2023 | 77.55 | 79.31 | 76.63 | 78.45 | 395,736 | +1.14(+1.47%) |
Feb 24, 2023 | 75.88 | 77.45 | 75.60 | 77.31 | 248,769 | +0.78(+1.02%) |
Feb 23, 2023 | 76.76 | 76.86 | 74.88 | 76.53 | 448,686 | -0.22(-0.29%) |
Feb 22, 2023 | 77.03 | 77.99 | 76.10 | 76.75 | 256,919 | +0.09(+0.12%) |
Feb 21, 2023 | 76.80 | 78.61 | 75.88 | 76.66 | 373,261 | -0.48(-0.62%) |
Feb 17, 2023 | 81.69 | 81.69 | 72.33 | 77.14 | 1,030,790 | -3.00(-3.74%) |
Feb 16, 2023 | 79.90 | 81.55 | 79.75 | 80.14 | 465,356 | -0.51(-0.63%) |
Feb 15, 2023 | 79.54 | 80.80 | 78.72 | 80.65 | 302,034 | +0.94(+1.18%) |
Feb 14, 2023 | 80.01 | 80.44 | 78.61 | 79.71 | 375,213 | -0.67(-0.83%) |
Feb 13, 2023 | 80.56 | 81.56 | 79.67 | 80.38 | 197,143 | -0.04(-0.05%) |
Feb 10, 2023 | 79.44 | 80.70 | 79.06 | 80.42 | 281,467 | +1.26(+1.59%) |
Feb 09, 2023 | 79.55 | 80.08 | 78.33 | 79.16 | 191,010 | -0.07(-0.09%) |
Feb 08, 2023 | 77.63 | 80.20 | 77.37 | 79.23 | 220,461 | +1.20(+1.54%) |
Feb 07, 2023 | 79.04 | 79.04 | 77.11 | 78.03 | 357,798 | -1.44(-1.81%) |
Feb 06, 2023 | 79.63 | 80.46 | 79.15 | 79.47 | 255,796 | -0.73(-0.91%) |
Feb 03, 2023 | 79.83 | 81.33 | 79.04 | 80.20 | 247,477 | -0.26(-0.32%) |
Feb 02, 2023 | 81.28 | 82.31 | 80.22 | 80.46 | 299,109 | -0.32(-0.40%) |