Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.38 | 86.17 | 84.20 | 86.01 | 1,126,354 | +1.36(+1.61%) |
Apr 27, 2023 | 83.50 | 84.75 | 83.31 | 84.65 | 894,002 | +1.06(+1.27%) |
Apr 26, 2023 | 84.40 | 84.53 | 83.18 | 83.59 | 1,401,191 | -1.32(-1.55%) |
Apr 25, 2023 | 84.88 | 85.67 | 84.56 | 84.91 | 1,079,606 | -0.71(-0.83%) |
Apr 24, 2023 | 84.19 | 85.72 | 84.12 | 85.62 | 1,167,817 | +1.56(+1.86%) |
Apr 21, 2023 | 84.30 | 84.82 | 83.98 | 84.06 | 1,219,484 | +0.01(+0.01%) |
Apr 20, 2023 | 83.49 | 84.10 | 82.97 | 84.05 | 1,251,853 | +0.06(+0.07%) |
Apr 19, 2023 | 82.85 | 84.16 | 82.26 | 83.99 | 1,852,642 | +1.49(+1.81%) |
Apr 18, 2023 | 83.65 | 83.68 | 82.38 | 82.50 | 1,236,045 | -1.14(-1.36%) |
Apr 17, 2023 | 84.18 | 84.36 | 83.02 | 83.64 | 1,211,272 | -0.48(-0.57%) |
Apr 14, 2023 | 84.86 | 84.86 | 83.97 | 84.12 | 948,020 | -0.80(-0.94%) |
Apr 13, 2023 | 83.93 | 84.96 | 83.72 | 84.92 | 1,385,685 | +1.19(+1.42%) |
Apr 12, 2023 | 83.87 | 84.41 | 83.59 | 83.73 | 1,447,043 | +0.19(+0.23%) |
Apr 11, 2023 | 83.19 | 83.66 | 82.98 | 83.54 | 1,000,244 | +0.47(+0.57%) |
Apr 10, 2023 | 82.49 | 83.07 | 82.18 | 83.07 | 1,168,441 | +0.21(+0.25%) |
Apr 06, 2023 | 82.07 | 83.03 | 81.77 | 82.86 | 1,214,725 | +0.77(+0.94%) |
Apr 05, 2023 | 80.96 | 82.26 | 80.64 | 82.09 | 995,868 | +1.30(+1.61%) |
Apr 04, 2023 | 80.72 | 81.73 | 80.61 | 80.79 | 1,024,012 | +0.21(+0.26%) |
Apr 03, 2023 | 80.86 | 80.86 | 80.06 | 80.58 | 887,388 | -0.12(-0.15%) |
Mar 31, 2023 | 80.82 | 80.90 | 79.95 | 80.70 | 1,302,193 | +0.20(+0.25%) |
Mar 30, 2023 | 79.85 | 80.53 | 79.54 | 80.50 | 806,756 | +1.30(+1.64%) |
Mar 29, 2023 | 79.19 | 79.39 | 78.40 | 79.20 | 1,106,944 | +0.37(+0.46%) |
Mar 28, 2023 | 79.38 | 79.61 | 78.79 | 78.83 | 629,021 | -0.78(-0.97%) |
Mar 27, 2023 | 79.50 | 80.31 | 79.41 | 79.61 | 1,052,687 | +0.41(+0.52%) |
Mar 24, 2023 | 78.50 | 79.31 | 78.07 | 79.20 | 1,182,664 | +0.67(+0.85%) |
Mar 23, 2023 | 78.84 | 79.41 | 78.07 | 78.53 | 1,128,499 | -0.10(-0.13%) |
Mar 22, 2023 | 79.64 | 80.35 | 78.60 | 78.63 | 1,383,616 | -1.14(-1.43%) |
Mar 21, 2023 | 78.51 | 79.93 | 78.51 | 79.77 | 1,450,691 | +1.46(+1.86%) |
Mar 20, 2023 | 77.27 | 78.46 | 76.92 | 78.31 | 958,366 | +1.24(+1.61%) |
Mar 17, 2023 | 78.37 | 78.46 | 76.45 | 77.07 | 3,202,205 | -1.28(-1.63%) |
Mar 16, 2023 | 78.05 | 78.67 | 77.19 | 78.35 | 1,440,487 | +0.02(+0.03%) |
Mar 15, 2023 | 78.52 | 78.60 | 77.41 | 78.33 | 1,413,437 | -1.03(-1.30%) |
Mar 14, 2023 | 79.05 | 79.62 | 78.60 | 79.36 | 1,205,593 | +1.06(+1.35%) |
Mar 13, 2023 | 77.38 | 78.70 | 77.08 | 78.30 | 1,260,964 | +0.62(+0.80%) |
Mar 10, 2023 | 78.25 | 78.62 | 76.85 | 77.68 | 952,803 | -0.81(-1.03%) |
Mar 09, 2023 | 78.80 | 79.09 | 78.27 | 78.49 | 1,633,540 | +0.23(+0.29%) |
Mar 08, 2023 | 79.08 | 79.34 | 77.92 | 78.26 | 1,261,383 | -0.87(-1.10%) |
Mar 07, 2023 | 80.26 | 80.30 | 78.83 | 79.13 | 1,173,364 | -1.12(-1.40%) |
Mar 06, 2023 | 80.44 | 80.94 | 80.16 | 80.25 | 1,389,787 | -0.19(-0.24%) |
Mar 03, 2023 | 80.60 | 80.72 | 80.18 | 80.44 | 1,156,578 | +0.36(+0.45%) |
Mar 02, 2023 | 78.65 | 80.14 | 78.00 | 80.08 | 1,721,679 | +1.02(+1.29%) |
Mar 01, 2023 | 79.27 | 79.75 | 78.56 | 79.06 | 1,618,750 | -0.58(-0.73%) |
Feb 28, 2023 | 80.36 | 80.48 | 79.61 | 79.64 | 2,167,676 | -0.63(-0.78%) |
Feb 27, 2023 | 80.71 | 80.71 | 79.97 | 80.27 | 1,339,200 | +0.17(+0.21%) |
Feb 24, 2023 | 80.58 | 80.87 | 79.91 | 80.10 | 940,552 | -1.17(-1.44%) |
Feb 23, 2023 | 81.43 | 81.72 | 80.78 | 81.27 | 938,533 | +0.04(+0.05%) |
Feb 22, 2023 | 81.19 | 81.63 | 80.59 | 81.23 | 1,383,324 | +0.04(+0.05%) |
Feb 21, 2023 | 82.02 | 82.27 | 80.96 | 81.19 | 1,176,343 | -1.54(-1.86%) |
Feb 17, 2023 | 82.70 | 82.96 | 81.93 | 82.73 | 1,133,865 | +0.11(+0.13%) |
Feb 16, 2023 | 82.80 | 83.27 | 82.55 | 82.62 | 980,735 | -1.00(-1.20%) |
Feb 15, 2023 | 83.20 | 84.09 | 82.78 | 83.62 | 1,623,532 | +0.48(+0.58%) |
Feb 14, 2023 | 83.46 | 83.98 | 82.70 | 83.14 | 1,515,484 | -0.32(-0.38%) |
Feb 13, 2023 | 82.05 | 83.48 | 81.82 | 83.46 | 1,472,165 | +1.60(+1.95%) |
Feb 10, 2023 | 82.08 | 82.62 | 81.37 | 81.86 | 1,602,725 | -0.58(-0.70%) |
Feb 09, 2023 | 85.72 | 85.95 | 82.25 | 82.44 | 1,591,855 | -3.17(-3.70%) |
Feb 08, 2023 | 85.81 | 86.65 | 85.28 | 85.61 | 1,535,769 | -0.55(-0.64%) |
Feb 07, 2023 | 83.77 | 86.17 | 83.64 | 86.16 | 1,820,355 | +1.82(+2.16%) |
Feb 06, 2023 | 84.30 | 84.94 | 83.69 | 84.34 | 1,503,220 | -0.34(-0.40%) |
Feb 03, 2023 | 84.24 | 85.31 | 83.45 | 84.68 | 1,693,264 | +0.24(+0.28%) |
Feb 02, 2023 | 83.60 | 85.21 | 81.72 | 84.44 | 3,264,797 | +1.66(+2.01%) |