Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.07 | 83.89 | 80.91 | 83.69 | 341,291 | +2.11(+2.59%) |
Apr 27, 2023 | 79.90 | 81.60 | 79.78 | 81.58 | 244,143 | +1.88(+2.36%) |
Apr 26, 2023 | 81.51 | 81.51 | 79.64 | 79.70 | 239,019 | -1.73(-2.13%) |
Apr 25, 2023 | 81.49 | 81.98 | 80.73 | 81.43 | 238,948 | -0.70(-0.86%) |
Apr 24, 2023 | 82.27 | 82.60 | 81.57 | 82.14 | 229,591 | +0.17(+0.20%) |
Apr 21, 2023 | 83.13 | 83.48 | 81.71 | 81.97 | 190,576 | -1.14(-1.37%) |
Apr 20, 2023 | 84.32 | 84.39 | 82.63 | 83.11 | 284,906 | -1.71(-2.01%) |
Apr 19, 2023 | 84.61 | 85.28 | 83.61 | 84.81 | 297,195 | -0.22(-0.26%) |
Apr 18, 2023 | 85.41 | 86.21 | 84.59 | 85.04 | 298,547 | +0.10(+0.12%) |
Apr 17, 2023 | 85.35 | 86.46 | 84.53 | 84.93 | 234,083 | +0.16(+0.19%) |
Apr 14, 2023 | 82.64 | 85.45 | 82.64 | 84.78 | 589,855 | +2.74(+3.34%) |
Apr 13, 2023 | 81.54 | 83.04 | 80.03 | 82.03 | 333,792 | +1.96(+2.44%) |
Apr 12, 2023 | 81.30 | 81.51 | 79.38 | 80.08 | 388,727 | -1.10(-1.36%) |
Apr 11, 2023 | 80.71 | 81.78 | 80.18 | 81.18 | 290,311 | +0.67(+0.83%) |
Apr 10, 2023 | 81.36 | 81.77 | 80.18 | 80.51 | 436,276 | -0.97(-1.19%) |
Apr 06, 2023 | 81.65 | 81.86 | 80.74 | 81.49 | 336,810 | +0.15(+0.18%) |
Apr 05, 2023 | 82.06 | 82.06 | 79.89 | 81.34 | 357,027 | -0.36(-0.44%) |
Apr 04, 2023 | 82.53 | 82.84 | 81.27 | 81.70 | 213,386 | -0.31(-0.37%) |
Apr 03, 2023 | 84.13 | 84.55 | 81.85 | 82.01 | 308,819 | -2.78(-3.28%) |
Mar 31, 2023 | 85.45 | 85.93 | 83.54 | 84.79 | 387,625 | -0.07(-0.09%) |
Mar 30, 2023 | 84.29 | 85.27 | 83.47 | 84.86 | 346,161 | +1.65(+1.99%) |
Mar 29, 2023 | 83.62 | 83.76 | 81.91 | 83.21 | 295,266 | +0.09(+0.11%) |
Mar 28, 2023 | 81.44 | 83.36 | 81.44 | 83.12 | 228,213 | +1.67(+2.05%) |
Mar 27, 2023 | 81.50 | 82.16 | 80.57 | 81.45 | 400,490 | +1.11(+1.38%) |
Mar 24, 2023 | 79.36 | 80.95 | 78.27 | 80.34 | 581,793 | -0.57(-0.70%) |
Mar 23, 2023 | 81.34 | 82.94 | 80.18 | 80.91 | 621,350 | -0.08(-0.10%) |
Mar 22, 2023 | 82.15 | 82.85 | 80.77 | 80.99 | 549,439 | -1.14(-1.39%) |
Mar 21, 2023 | 81.27 | 82.57 | 81.24 | 82.13 | 222,981 | +2.30(+2.88%) |
Mar 20, 2023 | 79.90 | 80.85 | 79.07 | 79.83 | 427,978 | +0.97(+1.23%) |
Mar 17, 2023 | 80.24 | 80.31 | 78.84 | 78.86 | 335,755 | -2.08(-2.57%) |
Mar 16, 2023 | 77.59 | 81.18 | 77.59 | 80.94 | 334,790 | +2.62(+3.34%) |
Mar 15, 2023 | 81.37 | 82.13 | 76.46 | 78.33 | 870,453 | -5.29(-6.32%) |
Mar 14, 2023 | 83.31 | 85.01 | 82.03 | 83.61 | 616,260 | +1.22(+1.48%) |
Mar 13, 2023 | 83.75 | 84.36 | 82.38 | 82.39 | 359,235 | -3.25(-3.80%) |
Mar 10, 2023 | 86.71 | 86.96 | 84.39 | 85.64 | 504,946 | -0.79(-0.91%) |
Mar 09, 2023 | 88.91 | 90.08 | 86.38 | 86.43 | 357,321 | -2.49(-2.80%) |
Mar 08, 2023 | 88.20 | 89.06 | 87.73 | 88.92 | 274,189 | +1.22(+1.39%) |
Mar 07, 2023 | 87.41 | 89.28 | 87.06 | 87.70 | 619,140 | +0.68(+0.78%) |
Mar 06, 2023 | 87.46 | 88.66 | 86.96 | 87.02 | 446,191 | -0.12(-0.14%) |
Mar 03, 2023 | 87.21 | 87.96 | 86.36 | 87.14 | 387,063 | +0.66(+0.76%) |
Mar 02, 2023 | 85.05 | 86.81 | 84.54 | 86.48 | 963,541 | +0.63(+0.74%) |
Mar 01, 2023 | 84.85 | 86.20 | 84.82 | 85.84 | 624,590 | +1.06(+1.25%) |
Feb 28, 2023 | 83.44 | 85.81 | 83.03 | 84.79 | 328,083 | +1.18(+1.42%) |
Feb 27, 2023 | 84.20 | 84.72 | 83.12 | 83.60 | 373,508 | +0.16(+0.19%) |
Feb 24, 2023 | 82.11 | 83.52 | 82.07 | 83.45 | 296,644 | +0.60(+0.72%) |
Feb 23, 2023 | 83.60 | 84.02 | 81.65 | 82.85 | 508,764 | -0.04(-0.04%) |
Feb 22, 2023 | 83.73 | 84.70 | 82.69 | 82.89 | 370,327 | -1.36(-1.61%) |
Feb 21, 2023 | 84.70 | 85.34 | 82.90 | 84.25 | 373,137 | -1.23(-1.44%) |
Feb 17, 2023 | 86.66 | 86.81 | 84.89 | 85.48 | 507,731 | +0.18(+0.22%) |
Feb 16, 2023 | 89.05 | 89.05 | 84.18 | 85.29 | 678,420 | -2.85(-3.23%) |
Feb 15, 2023 | 86.74 | 88.36 | 86.38 | 88.14 | 464,614 | +0.51(+0.59%) |
Feb 14, 2023 | 84.37 | 88.53 | 83.58 | 87.63 | 699,329 | +2.76(+3.26%) |
Feb 13, 2023 | 84.24 | 86.11 | 83.43 | 84.86 | 391,526 | +0.75(+0.90%) |
Feb 10, 2023 | 83.30 | 84.38 | 81.82 | 84.11 | 407,042 | +0.19(+0.23%) |
Feb 09, 2023 | 85.90 | 86.21 | 83.77 | 83.92 | 286,801 | -1.77(-2.07%) |
Feb 08, 2023 | 85.60 | 86.02 | 84.38 | 85.69 | 395,598 | +0.33(+0.39%) |
Feb 07, 2023 | 84.39 | 85.96 | 83.48 | 85.36 | 356,343 | +0.74(+0.88%) |
Feb 06, 2023 | 81.71 | 84.61 | 81.08 | 84.61 | 574,370 | +3.01(+3.69%) |
Feb 03, 2023 | 84.15 | 84.48 | 80.54 | 81.60 | 989,547 | -3.71(-4.35%) |
Feb 02, 2023 | 84.10 | 86.68 | 83.86 | 85.31 | 876,784 | +1.13(+1.34%) |