Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.71 | 77.83 | 76.63 | 77.34 | 649,585 | -0.08(-0.10%) |
Apr 27, 2023 | 77.04 | 77.77 | 76.39 | 77.42 | 782,613 | +0.94(+1.23%) |
Apr 26, 2023 | 78.20 | 78.20 | 76.41 | 76.48 | 958,021 | -1.98(-2.52%) |
Apr 25, 2023 | 79.09 | 80.29 | 78.36 | 78.45 | 1,164,949 | -1.95(-2.42%) |
Apr 24, 2023 | 80.62 | 81.02 | 79.77 | 80.40 | 651,151 | -0.20(-0.25%) |
Apr 21, 2023 | 81.18 | 81.72 | 79.94 | 80.60 | 1,012,204 | -0.74(-0.90%) |
Apr 20, 2023 | 82.81 | 83.38 | 80.25 | 81.33 | 1,354,673 | -2.22(-2.65%) |
Apr 19, 2023 | 81.96 | 85.66 | 80.67 | 83.55 | 2,129,494 | -0.64(-0.76%) |
Apr 18, 2023 | 83.35 | 84.54 | 82.49 | 84.18 | 1,908,932 | +0.94(+1.13%) |
Apr 17, 2023 | 82.15 | 83.43 | 81.37 | 83.24 | 1,002,925 | +0.59(+0.71%) |
Apr 14, 2023 | 81.63 | 83.15 | 81.55 | 82.65 | 1,024,306 | +1.15(+1.41%) |
Apr 13, 2023 | 80.90 | 81.93 | 80.12 | 81.50 | 922,314 | +0.65(+0.80%) |
Apr 12, 2023 | 80.17 | 81.71 | 79.48 | 80.86 | 757,018 | +1.10(+1.38%) |
Apr 11, 2023 | 79.48 | 80.47 | 79.22 | 79.75 | 588,453 | +0.22(+0.27%) |
Apr 10, 2023 | 78.88 | 80.09 | 78.66 | 79.54 | 597,597 | +0.66(+0.83%) |
Apr 06, 2023 | 79.64 | 79.65 | 78.62 | 78.88 | 606,422 | -0.66(-0.82%) |
Apr 05, 2023 | 79.77 | 80.03 | 78.64 | 79.54 | 828,009 | -0.87(-1.09%) |
Apr 04, 2023 | 81.89 | 82.35 | 80.01 | 80.41 | 728,741 | -1.48(-1.81%) |
Apr 03, 2023 | 82.46 | 83.79 | 81.77 | 81.89 | 1,179,367 | -0.13(-0.16%) |
Mar 31, 2023 | 81.37 | 82.09 | 80.69 | 82.02 | 861,473 | +1.44(+1.79%) |
Mar 30, 2023 | 80.87 | 81.66 | 80.31 | 80.58 | 1,047,511 | -0.01(-0.01%) |
Mar 29, 2023 | 79.96 | 80.66 | 79.18 | 80.59 | 941,886 | +1.10(+1.39%) |
Mar 28, 2023 | 79.19 | 80.06 | 78.79 | 79.49 | 622,505 | +0.45(+0.57%) |
Mar 27, 2023 | 78.26 | 79.46 | 78.01 | 79.04 | 975,471 | +2.55(+3.34%) |
Mar 24, 2023 | 78.48 | 78.55 | 74.45 | 76.49 | 1,875,188 | -2.58(-3.27%) |
Mar 23, 2023 | 79.34 | 80.18 | 77.90 | 79.07 | 1,483,151 | +0.05(+0.06%) |
Mar 22, 2023 | 82.40 | 82.54 | 78.97 | 79.02 | 1,620,049 | -2.78(-3.40%) |
Mar 21, 2023 | 80.07 | 82.30 | 79.89 | 81.80 | 1,486,399 | +3.69(+4.72%) |
Mar 20, 2023 | 76.03 | 78.76 | 76.03 | 78.11 | 1,401,905 | +2.82(+3.75%) |
Mar 17, 2023 | 76.90 | 77.23 | 74.29 | 75.29 | 1,915,771 | -2.10(-2.71%) |
Mar 16, 2023 | 74.99 | 77.76 | 74.63 | 77.39 | 1,582,078 | +1.88(+2.49%) |
Mar 15, 2023 | 75.92 | 76.37 | 73.53 | 75.51 | 2,305,776 | -3.94(-4.96%) |
Mar 14, 2023 | 78.87 | 80.70 | 78.64 | 79.46 | 1,934,810 | +3.57(+4.70%) |
Mar 13, 2023 | 77.44 | 79.31 | 75.55 | 75.89 | 2,922,706 | -3.87(-4.86%) |
Mar 10, 2023 | 84.10 | 84.10 | 79.50 | 79.76 | 2,391,230 | -5.21(-6.13%) |
Mar 09, 2023 | 87.92 | 88.42 | 84.64 | 84.97 | 1,335,398 | -3.61(-4.07%) |
Mar 08, 2023 | 87.95 | 88.86 | 87.62 | 88.58 | 1,211,005 | +0.60(+0.68%) |
Mar 07, 2023 | 87.76 | 88.63 | 87.21 | 87.98 | 648,391 | +0.39(+0.44%) |
Mar 06, 2023 | 88.75 | 89.60 | 87.48 | 87.59 | 1,150,691 | -1.05(-1.19%) |
Mar 03, 2023 | 87.86 | 88.77 | 87.10 | 88.65 | 777,986 | +0.57(+0.64%) |
Mar 02, 2023 | 86.57 | 88.69 | 85.99 | 88.08 | 975,983 | +1.33(+1.53%) |
Mar 01, 2023 | 85.54 | 87.08 | 85.05 | 86.75 | 983,036 | +1.20(+1.41%) |
Feb 28, 2023 | 86.11 | 86.63 | 85.37 | 85.55 | 645,930 | -0.10(-0.12%) |
Feb 27, 2023 | 86.00 | 86.53 | 85.07 | 85.64 | 777,544 | -0.07(-0.08%) |
Feb 24, 2023 | 84.44 | 86.20 | 83.95 | 85.71 | 588,411 | +0.32(+0.37%) |
Feb 23, 2023 | 85.85 | 86.23 | 84.28 | 85.40 | 1,449,785 | -0.04(-0.05%) |
Feb 22, 2023 | 86.41 | 86.51 | 85.02 | 85.44 | 729,891 | -0.94(-1.09%) |
Feb 21, 2023 | 85.95 | 87.17 | 85.11 | 86.38 | 1,261,474 | +0.33(+0.38%) |
Feb 17, 2023 | 86.23 | 86.69 | 84.75 | 86.05 | 1,426,621 | -0.72(-0.83%) |
Feb 16, 2023 | 86.18 | 88.20 | 86.07 | 86.78 | 1,541,148 | +0.41(+0.47%) |
Feb 15, 2023 | 85.44 | 86.90 | 85.12 | 86.37 | 723,980 | +0.71(+0.83%) |
Feb 14, 2023 | 85.26 | 88.28 | 84.98 | 85.65 | 1,073,543 | -0.15(-0.17%) |
Feb 13, 2023 | 85.80 | 86.87 | 85.65 | 85.80 | 1,143,680 | +0.26(+0.30%) |
Feb 10, 2023 | 84.81 | 85.77 | 83.82 | 85.55 | 981,491 | -0.14(-0.16%) |
Feb 09, 2023 | 85.86 | 86.64 | 85.26 | 85.68 | 871,531 | -0.02(-0.02%) |
Feb 08, 2023 | 85.09 | 86.95 | 85.02 | 85.70 | 873,501 | +0.42(+0.49%) |
Feb 07, 2023 | 83.88 | 85.59 | 83.62 | 85.29 | 1,114,615 | +1.39(+1.66%) |
Feb 06, 2023 | 83.37 | 85.76 | 83.34 | 83.90 | 1,388,621 | +0.37(+0.44%) |
Feb 03, 2023 | 80.28 | 84.75 | 79.99 | 83.53 | 1,723,882 | +3.22(+4.00%) |
Feb 02, 2023 | 82.61 | 84.12 | 79.20 | 80.32 | 1,825,375 | -1.32(-1.62%) |