Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.17 | 90.08 | 88.92 | 90.00 | 293,788 | +0.35(+0.39%) |
Apr 27, 2023 | 87.54 | 89.96 | 87.25 | 89.65 | 391,267 | +2.44(+2.79%) |
Apr 26, 2023 | 86.93 | 88.27 | 86.37 | 87.21 | 273,554 | -0.08(-0.09%) |
Apr 25, 2023 | 88.45 | 89.00 | 86.56 | 87.29 | 259,590 | -1.41(-1.59%) |
Apr 24, 2023 | 87.44 | 88.81 | 87.17 | 88.70 | 225,434 | +0.96(+1.10%) |
Apr 21, 2023 | 86.67 | 88.04 | 85.97 | 87.74 | 317,953 | +0.83(+0.96%) |
Apr 20, 2023 | 83.60 | 86.97 | 83.58 | 86.90 | 272,614 | +2.86(+3.41%) |
Apr 19, 2023 | 85.53 | 85.53 | 83.59 | 84.04 | 315,043 | -1.62(-1.89%) |
Apr 18, 2023 | 86.28 | 86.77 | 85.09 | 85.66 | 265,972 | -0.09(-0.10%) |
Apr 17, 2023 | 85.44 | 85.81 | 84.12 | 85.75 | 221,796 | +0.84(+0.98%) |
Apr 14, 2023 | 85.16 | 86.73 | 84.48 | 84.91 | 308,405 | +0.17(+0.19%) |
Apr 13, 2023 | 84.97 | 86.00 | 84.70 | 84.75 | 191,386 | +0.03(+0.03%) |
Apr 12, 2023 | 86.01 | 86.38 | 84.68 | 84.72 | 204,080 | -1.08(-1.26%) |
Apr 11, 2023 | 84.58 | 86.00 | 84.58 | 85.80 | 270,762 | +1.08(+1.27%) |
Apr 10, 2023 | 83.84 | 85.50 | 83.74 | 84.72 | 316,635 | +0.24(+0.29%) |
Apr 06, 2023 | 84.79 | 84.79 | 83.40 | 84.48 | 238,134 | -0.20(-0.24%) |
Apr 05, 2023 | 85.08 | 85.54 | 84.44 | 84.68 | 176,001 | -0.93(-1.09%) |
Apr 04, 2023 | 86.93 | 87.00 | 84.43 | 85.61 | 290,788 | -1.27(-1.46%) |
Apr 03, 2023 | 85.62 | 87.11 | 84.81 | 86.88 | 407,312 | +1.84(+2.16%) |
Mar 31, 2023 | 83.47 | 85.19 | 83.37 | 85.05 | 476,817 | +2.75(+3.34%) |
Mar 30, 2023 | 82.52 | 83.06 | 81.91 | 82.30 | 218,112 | +0.55(+0.68%) |
Mar 29, 2023 | 82.92 | 83.04 | 81.18 | 81.75 | 473,638 | -0.95(-1.15%) |
Mar 28, 2023 | 81.40 | 83.31 | 81.40 | 82.70 | 247,140 | +1.14(+1.39%) |
Mar 27, 2023 | 81.46 | 82.43 | 81.42 | 81.56 | 372,938 | +0.44(+0.54%) |
Mar 24, 2023 | 80.63 | 81.95 | 80.09 | 81.13 | 325,289 | +0.14(+0.17%) |
Mar 23, 2023 | 82.22 | 82.91 | 78.97 | 80.99 | 359,429 | -0.85(-1.04%) |
Mar 22, 2023 | 81.27 | 83.16 | 80.42 | 81.84 | 512,749 | +0.61(+0.75%) |
Mar 21, 2023 | 82.31 | 82.55 | 81.04 | 81.23 | 294,603 | -0.35(-0.43%) |
Mar 20, 2023 | 78.92 | 81.77 | 78.92 | 81.58 | 610,133 | +2.92(+3.72%) |
Mar 17, 2023 | 78.11 | 79.36 | 77.76 | 78.66 | 633,966 | +0.21(+0.27%) |
Mar 16, 2023 | 77.02 | 79.47 | 76.21 | 78.45 | 365,844 | +0.53(+0.69%) |
Mar 15, 2023 | 76.23 | 78.01 | 75.86 | 77.91 | 343,051 | +0.09(+0.11%) |
Mar 14, 2023 | 77.72 | 78.86 | 76.82 | 77.82 | 347,345 | +2.50(+3.31%) |
Mar 13, 2023 | 77.00 | 77.70 | 75.06 | 75.33 | 606,309 | -2.71(-3.48%) |
Mar 10, 2023 | 79.41 | 80.62 | 77.82 | 78.04 | 310,200 | -1.70(-2.13%) |
Mar 09, 2023 | 83.00 | 83.34 | 79.69 | 79.74 | 415,453 | -3.22(-3.88%) |
Mar 08, 2023 | 83.44 | 83.71 | 81.92 | 82.96 | 294,053 | -0.68(-0.81%) |
Mar 07, 2023 | 84.52 | 85.36 | 82.95 | 83.63 | 368,120 | -0.64(-0.76%) |
Mar 06, 2023 | 84.27 | 84.33 | 83.30 | 84.27 | 343,877 | -0.17(-0.21%) |
Mar 03, 2023 | 84.83 | 85.06 | 83.03 | 84.44 | 437,250 | -0.38(-0.44%) |
Mar 02, 2023 | 83.05 | 85.82 | 81.68 | 84.82 | 692,891 | +2.65(+3.22%) |
Mar 01, 2023 | 79.90 | 84.19 | 78.21 | 82.17 | 1,081,354 | +6.48(+8.56%) |
Feb 28, 2023 | 75.35 | 77.42 | 75.16 | 75.70 | 554,094 | +0.63(+0.84%) |
Feb 27, 2023 | 76.32 | 76.65 | 75.06 | 75.07 | 505,053 | -0.99(-1.31%) |
Feb 24, 2023 | 75.50 | 76.68 | 75.12 | 76.06 | 449,637 | -0.18(-0.24%) |
Feb 23, 2023 | 78.07 | 78.30 | 75.66 | 76.25 | 282,689 | -1.75(-2.24%) |
Feb 22, 2023 | 76.89 | 78.05 | 76.08 | 77.99 | 366,006 | +1.22(+1.58%) |
Feb 21, 2023 | 78.09 | 79.00 | 76.31 | 76.78 | 284,020 | -1.95(-2.48%) |
Feb 17, 2023 | 78.94 | 79.51 | 77.63 | 78.73 | 280,263 | +0.01(+0.01%) |
Feb 16, 2023 | 77.13 | 79.03 | 77.07 | 78.72 | 260,686 | +1.14(+1.47%) |
Feb 15, 2023 | 76.78 | 77.65 | 75.95 | 77.58 | 209,179 | +0.46(+0.60%) |
Feb 14, 2023 | 75.96 | 77.80 | 75.43 | 77.12 | 371,604 | +1.10(+1.45%) |
Feb 13, 2023 | 75.38 | 76.19 | 74.94 | 76.01 | 226,775 | +0.74(+0.99%) |
Feb 10, 2023 | 72.88 | 76.28 | 72.88 | 75.27 | 406,056 | +2.31(+3.16%) |
Feb 09, 2023 | 76.27 | 76.27 | 72.95 | 72.96 | 231,078 | -2.63(-3.47%) |
Feb 08, 2023 | 75.69 | 75.72 | 74.59 | 75.59 | 201,254 | -0.45(-0.60%) |
Feb 07, 2023 | 75.61 | 76.04 | 74.64 | 76.04 | 277,176 | +0.01(+0.01%) |
Feb 06, 2023 | 75.38 | 76.24 | 74.67 | 76.03 | 249,473 | +0.48(+0.64%) |
Feb 03, 2023 | 76.00 | 76.13 | 74.51 | 75.55 | 248,844 | -1.06(-1.39%) |
Feb 02, 2023 | 73.36 | 76.77 | 73.23 | 76.61 | 368,181 | +3.25(+4.44%) |