Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.89 | 86.00 | 81.39 | 82.35 | 447,599 | -3.61(-4.20%) |
Apr 27, 2023 | 81.52 | 86.18 | 80.53 | 85.96 | 601,947 | +4.65(+5.72%) |
Apr 26, 2023 | 80.11 | 81.37 | 79.65 | 81.31 | 386,176 | +0.58(+0.72%) |
Apr 25, 2023 | 80.13 | 81.95 | 80.13 | 80.73 | 243,164 | -0.78(-0.96%) |
Apr 24, 2023 | 82.55 | 82.83 | 81.16 | 81.51 | 152,640 | -0.82(-1.00%) |
Apr 21, 2023 | 81.66 | 82.77 | 81.40 | 82.33 | 268,249 | +1.06(+1.30%) |
Apr 20, 2023 | 80.81 | 81.54 | 80.26 | 81.27 | 178,880 | +0.23(+0.28%) |
Apr 19, 2023 | 79.88 | 81.53 | 79.53 | 81.04 | 244,415 | +1.04(+1.30%) |
Apr 18, 2023 | 79.97 | 80.05 | 79.02 | 80.00 | 188,097 | +0.21(+0.26%) |
Apr 17, 2023 | 79.56 | 79.80 | 78.36 | 79.79 | 156,981 | +0.21(+0.26%) |
Apr 14, 2023 | 79.31 | 79.70 | 78.97 | 79.58 | 151,995 | +0.27(+0.34%) |
Apr 13, 2023 | 78.31 | 79.53 | 78.09 | 79.31 | 180,760 | +1.38(+1.77%) |
Apr 12, 2023 | 78.40 | 78.92 | 77.75 | 77.93 | 153,815 | +0.34(+0.44%) |
Apr 11, 2023 | 77.43 | 78.23 | 76.36 | 77.59 | 130,831 | +0.64(+0.83%) |
Apr 10, 2023 | 76.10 | 77.43 | 75.97 | 76.95 | 167,192 | +0.64(+0.84%) |
Apr 06, 2023 | 77.18 | 77.20 | 75.75 | 76.31 | 371,881 | -0.56(-0.73%) |
Apr 05, 2023 | 75.78 | 77.07 | 75.78 | 76.87 | 145,922 | +0.48(+0.63%) |
Apr 04, 2023 | 75.75 | 76.41 | 75.12 | 76.39 | 301,926 | +0.95(+1.26%) |
Apr 03, 2023 | 77.31 | 77.86 | 74.17 | 75.44 | 705,949 | -2.06(-2.66%) |
Mar 31, 2023 | 76.42 | 77.57 | 75.65 | 77.50 | 336,360 | +1.60(+2.11%) |
Mar 30, 2023 | 77.28 | 77.64 | 75.22 | 75.90 | 453,186 | -0.95(-1.24%) |
Mar 29, 2023 | 78.97 | 78.97 | 76.78 | 76.85 | 466,040 | -1.82(-2.31%) |
Mar 28, 2023 | 77.33 | 78.82 | 77.33 | 78.67 | 384,653 | +1.11(+1.43%) |
Mar 27, 2023 | 77.42 | 77.99 | 76.71 | 77.56 | 241,352 | +0.89(+1.16%) |
Mar 24, 2023 | 75.15 | 76.69 | 75.00 | 76.67 | 272,368 | +1.18(+1.56%) |
Mar 23, 2023 | 74.22 | 76.28 | 73.94 | 75.49 | 402,351 | +1.33(+1.79%) |
Mar 22, 2023 | 74.27 | 76.32 | 73.80 | 74.16 | 489,589 | -0.21(-0.28%) |
Mar 21, 2023 | 74.78 | 75.50 | 74.10 | 74.37 | 253,422 | +0.73(+0.99%) |
Mar 20, 2023 | 73.54 | 75.62 | 73.45 | 73.64 | 555,060 | +0.67(+0.92%) |
Mar 17, 2023 | 75.19 | 75.19 | 72.46 | 72.97 | 661,065 | -2.20(-2.93%) |
Mar 16, 2023 | 73.11 | 76.09 | 72.93 | 75.17 | 231,415 | +1.02(+1.38%) |
Mar 15, 2023 | 73.63 | 74.77 | 73.23 | 74.15 | 260,178 | -1.21(-1.61%) |
Mar 14, 2023 | 74.16 | 75.77 | 73.90 | 75.36 | 290,043 | +3.12(+4.32%) |
Mar 13, 2023 | 72.02 | 72.79 | 71.41 | 72.24 | 288,066 | -0.90(-1.23%) |
Mar 10, 2023 | 74.23 | 74.53 | 72.15 | 73.14 | 328,903 | -1.58(-2.11%) |
Mar 09, 2023 | 76.32 | 76.77 | 74.68 | 74.72 | 599,684 | -1.42(-1.86%) |
Mar 08, 2023 | 74.15 | 76.21 | 72.53 | 76.14 | 711,919 | +1.87(+2.52%) |
Mar 07, 2023 | 73.75 | 74.80 | 73.30 | 74.27 | 568,364 | +0.38(+0.51%) |
Mar 06, 2023 | 76.61 | 77.34 | 73.31 | 73.89 | 637,216 | -3.11(-4.04%) |
Mar 03, 2023 | 76.45 | 77.26 | 75.25 | 77.00 | 586,802 | +0.86(+1.13%) |
Mar 02, 2023 | 75.79 | 76.45 | 75.22 | 76.14 | 218,252 | -0.39(-0.51%) |
Mar 01, 2023 | 74.54 | 76.57 | 74.22 | 76.53 | 283,279 | +1.55(+2.07%) |
Feb 28, 2023 | 74.33 | 76.20 | 74.23 | 74.98 | 778,688 | +0.53(+0.71%) |
Feb 27, 2023 | 74.63 | 74.77 | 73.67 | 74.45 | 182,718 | +0.33(+0.45%) |
Feb 24, 2023 | 73.15 | 74.51 | 73.15 | 74.12 | 191,605 | +0.32(+0.43%) |
Feb 23, 2023 | 73.89 | 74.53 | 72.76 | 73.80 | 203,133 | +0.12(+0.16%) |
Feb 22, 2023 | 73.52 | 74.27 | 73.23 | 73.68 | 192,291 | +0.03(+0.04%) |
Feb 21, 2023 | 75.47 | 75.68 | 73.09 | 73.65 | 188,059 | -2.59(-3.40%) |
Feb 17, 2023 | 75.02 | 76.26 | 74.01 | 76.24 | 356,617 | +1.64(+2.20%) |
Feb 16, 2023 | 69.94 | 74.90 | 69.94 | 74.60 | 407,821 | +2.67(+3.71%) |
Feb 15, 2023 | 71.18 | 72.84 | 70.47 | 71.93 | 168,240 | +0.09(+0.13%) |
Feb 14, 2023 | 71.84 | 72.49 | 71.22 | 71.84 | 190,686 | -0.29(-0.40%) |
Feb 13, 2023 | 70.33 | 72.26 | 70.05 | 72.13 | 298,170 | +1.70(+2.41%) |
Feb 10, 2023 | 70.08 | 71.16 | 69.79 | 70.43 | 196,706 | -0.41(-0.58%) |
Feb 09, 2023 | 73.26 | 73.50 | 70.59 | 70.84 | 194,733 | -1.84(-2.53%) |
Feb 08, 2023 | 73.55 | 73.62 | 72.25 | 72.68 | 188,787 | -0.87(-1.18%) |
Feb 07, 2023 | 73.28 | 74.12 | 72.58 | 73.55 | 207,187 | -0.07(-0.10%) |
Feb 06, 2023 | 73.71 | 73.99 | 72.93 | 73.62 | 154,746 | +0.12(+0.16%) |
Feb 03, 2023 | 73.63 | 75.17 | 72.95 | 73.50 | 610,118 | -0.49(-0.66%) |
Feb 02, 2023 | 69.27 | 73.99 | 69.03 | 73.99 | 1,249,281 | +5.04(+7.31%) |