Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.20 | 88.54 | 86.67 | 87.98 | 3,306,211 | +1.26(+1.45%) |
Apr 27, 2023 | 85.00 | 87.07 | 83.00 | 86.72 | 3,983,350 | -0.69(-0.79%) |
Apr 26, 2023 | 87.74 | 87.99 | 86.91 | 87.41 | 3,182,889 | -0.36(-0.41%) |
Apr 25, 2023 | 88.47 | 88.85 | 87.65 | 87.77 | 3,148,697 | -1.02(-1.15%) |
Apr 24, 2023 | 87.00 | 88.84 | 87.00 | 88.79 | 4,105,043 | +2.25(+2.60%) |
Apr 21, 2023 | 86.25 | 87.00 | 85.98 | 86.54 | 2,736,684 | +0.81(+0.94%) |
Apr 20, 2023 | 86.55 | 87.08 | 85.35 | 85.73 | 4,271,335 | -0.77(-0.89%) |
Apr 19, 2023 | 84.95 | 87.10 | 84.70 | 86.50 | 5,562,454 | +2.15(+2.55%) |
Apr 18, 2023 | 84.57 | 84.57 | 83.75 | 84.35 | 2,008,732 | +0.30(+0.36%) |
Apr 17, 2023 | 84.71 | 84.85 | 83.45 | 84.05 | 1,636,872 | -0.31(-0.37%) |
Apr 14, 2023 | 84.35 | 84.94 | 83.42 | 84.36 | 2,487,283 | -0.30(-0.35%) |
Apr 13, 2023 | 83.37 | 84.71 | 82.94 | 84.66 | 2,011,041 | +1.74(+2.10%) |
Apr 12, 2023 | 82.64 | 83.75 | 82.21 | 82.92 | 3,015,303 | +0.72(+0.88%) |
Apr 11, 2023 | 82.64 | 83.17 | 82.05 | 82.20 | 2,341,406 | -0.55(-0.66%) |
Apr 10, 2023 | 83.33 | 83.33 | 81.78 | 82.75 | 2,256,908 | -1.13(-1.35%) |
Apr 06, 2023 | 83.42 | 83.92 | 82.77 | 83.88 | 1,594,880 | +0.43(+0.52%) |
Apr 05, 2023 | 83.52 | 83.63 | 82.76 | 83.45 | 2,375,140 | +0.25(+0.30%) |
Apr 04, 2023 | 82.49 | 83.59 | 82.18 | 83.20 | 2,777,824 | +1.03(+1.25%) |
Apr 03, 2023 | 82.31 | 82.73 | 81.64 | 82.17 | 2,294,966 | -0.56(-0.68%) |
Mar 31, 2023 | 82.04 | 82.78 | 81.39 | 82.73 | 2,878,736 | +1.16(+1.42%) |
Mar 30, 2023 | 82.48 | 82.60 | 81.05 | 81.57 | 1,701,436 | -0.07(-0.09%) |
Mar 29, 2023 | 81.00 | 81.66 | 80.85 | 81.64 | 2,196,971 | +1.15(+1.43%) |
Mar 28, 2023 | 80.75 | 81.47 | 80.18 | 80.49 | 3,092,043 | -0.43(-0.53%) |
Mar 27, 2023 | 81.46 | 82.20 | 80.75 | 80.92 | 3,149,775 | +0.16(+0.20%) |
Mar 24, 2023 | 79.55 | 81.02 | 79.37 | 80.76 | 2,759,103 | +1.21(+1.52%) |
Mar 23, 2023 | 79.99 | 81.16 | 78.88 | 79.55 | 2,701,261 | +0.14(+0.18%) |
Mar 22, 2023 | 81.76 | 81.89 | 79.38 | 79.41 | 3,259,451 | -2.32(-2.84%) |
Mar 21, 2023 | 81.26 | 82.46 | 81.03 | 81.73 | 4,227,372 | +0.65(+0.80%) |
Mar 20, 2023 | 80.63 | 81.71 | 80.02 | 81.08 | 3,866,983 | +0.34(+0.42%) |
Mar 17, 2023 | 82.70 | 82.70 | 80.28 | 80.74 | 4,710,224 | -1.17(-1.43%) |
Mar 16, 2023 | 78.87 | 82.25 | 78.56 | 81.91 | 4,780,512 | +2.43(+3.06%) |
Mar 15, 2023 | 77.46 | 79.54 | 77.00 | 79.48 | 3,695,350 | +1.28(+1.64%) |
Mar 14, 2023 | 77.87 | 78.25 | 76.60 | 78.20 | 8,343,637 | +1.58(+2.06%) |
Mar 13, 2023 | 74.25 | 77.03 | 73.54 | 76.62 | 6,710,935 | +2.28(+3.07%) |
Mar 10, 2023 | 76.15 | 76.15 | 74.04 | 74.34 | 4,097,679 | -1.69(-2.22%) |
Mar 09, 2023 | 77.81 | 78.12 | 75.95 | 76.03 | 2,490,831 | -1.24(-1.60%) |
Mar 08, 2023 | 77.14 | 77.50 | 76.11 | 77.27 | 3,318,561 | -1.65(-2.09%) |
Mar 07, 2023 | 78.85 | 80.01 | 78.76 | 78.92 | 3,494,848 | +0.12(+0.15%) |
Mar 06, 2023 | 81.27 | 81.34 | 78.58 | 78.80 | 4,371,576 | -3.12(-3.81%) |
Mar 03, 2023 | 81.17 | 82.16 | 80.76 | 81.92 | 2,598,697 | +1.69(+2.11%) |
Mar 02, 2023 | 79.10 | 80.86 | 79.00 | 80.23 | 3,525,289 | +0.38(+0.48%) |
Mar 01, 2023 | 80.08 | 80.08 | 78.69 | 79.85 | 4,022,671 | -0.59(-0.73%) |
Feb 28, 2023 | 77.11 | 80.98 | 77.11 | 80.44 | 5,902,102 | +3.10(+4.01%) |
Feb 27, 2023 | 76.99 | 78.36 | 76.81 | 77.34 | 3,437,258 | +1.09(+1.43%) |
Feb 24, 2023 | 76.96 | 77.29 | 75.87 | 76.25 | 3,388,466 | -1.33(-1.71%) |
Feb 23, 2023 | 76.04 | 77.67 | 75.58 | 77.58 | 3,206,960 | +2.15(+2.85%) |
Feb 22, 2023 | 75.58 | 76.56 | 75.35 | 75.43 | 4,271,747 | -0.12(-0.16%) |
Feb 21, 2023 | 77.79 | 77.85 | 75.33 | 75.55 | 4,025,733 | -2.96(-3.77%) |
Feb 17, 2023 | 76.41 | 78.57 | 76.17 | 78.51 | 3,817,056 | +1.23(+1.59%) |
Feb 16, 2023 | 76.59 | 78.32 | 76.42 | 77.28 | 2,610,088 | -0.64(-0.82%) |
Feb 15, 2023 | 76.01 | 77.95 | 76.01 | 77.92 | 2,078,657 | +1.33(+1.74%) |
Feb 14, 2023 | 77.63 | 78.14 | 76.28 | 76.59 | 2,914,027 | -1.02(-1.31%) |
Feb 13, 2023 | 77.55 | 77.93 | 76.88 | 77.61 | 1,989,488 | +0.41(+0.53%) |
Feb 10, 2023 | 76.97 | 78.03 | 76.80 | 77.20 | 2,597,583 | -0.08(-0.10%) |
Feb 09, 2023 | 78.01 | 78.95 | 77.17 | 77.28 | 3,781,888 | -0.80(-1.02%) |
Feb 08, 2023 | 79.86 | 80.05 | 77.99 | 78.08 | 3,762,653 | -1.96(-2.45%) |
Feb 07, 2023 | 79.12 | 80.23 | 78.66 | 80.04 | 3,593,802 | +0.95(+1.20%) |
Feb 06, 2023 | 80.75 | 81.07 | 78.69 | 79.09 | 3,999,313 | -3.03(-3.69%) |
Feb 03, 2023 | 83.52 | 84.14 | 81.39 | 82.12 | 4,743,767 | -2.39(-2.83%) |
Feb 02, 2023 | 82.06 | 84.85 | 81.75 | 84.51 | 5,586,860 | +3.03(+3.72%) |