Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.45 | 80.80 | 80.14 | 80.59 | 3,550 | +0.14(+0.17%) |
Apr 27, 2023 | 79.56 | 80.47 | 79.38 | 80.45 | 8,137 | +0.44(+0.55%) |
Apr 26, 2023 | 79.64 | 80.61 | 79.64 | 80.01 | 12,963 | -0.50(-0.62%) |
Apr 25, 2023 | 80.92 | 80.92 | 79.73 | 80.51 | 6,641 | -0.15(-0.19%) |
Apr 24, 2023 | 80.22 | 80.89 | 80.20 | 80.66 | 10,219 | +0.38(+0.47%) |
Apr 21, 2023 | 80.88 | 80.96 | 80.12 | 80.28 | 12,934 | -0.57(-0.70%) |
Apr 20, 2023 | 81.15 | 81.22 | 80.50 | 80.85 | 13,743 | +0.10(+0.12%) |
Apr 19, 2023 | 80.35 | 81.14 | 80.33 | 80.75 | 13,111 | -0.86(-1.05%) |
Apr 18, 2023 | 81.62 | 81.98 | 81.61 | 81.61 | 26,012 | +0.31(+0.38%) |
Apr 17, 2023 | 81.98 | 81.98 | 80.84 | 81.30 | 12,316 | -0.62(-0.76%) |
Apr 14, 2023 | 82.44 | 82.48 | 81.62 | 81.92 | 17,433 | -0.33(-0.40%) |
Apr 13, 2023 | 82.04 | 82.43 | 82.04 | 82.25 | 8,176 | +0.22(+0.27%) |
Apr 12, 2023 | 82.46 | 82.46 | 81.80 | 82.03 | 11,128 | +0.25(+0.30%) |
Apr 11, 2023 | 81.80 | 81.89 | 81.66 | 81.78 | 14,708 | +0.02(+0.03%) |
Apr 10, 2023 | 81.64 | 81.84 | 81.64 | 81.76 | 12,057 | +0.12(+0.15%) |
Apr 06, 2023 | 81.54 | 81.75 | 81.54 | 81.64 | 12,458 | +0.02(+0.02%) |
Apr 05, 2023 | 81.78 | 81.78 | 81.60 | 81.62 | 7,236 | +0.06(+0.07%) |
Apr 04, 2023 | 81.17 | 81.71 | 81.17 | 81.57 | 11,853 | +0.19(+0.23%) |
Apr 03, 2023 | 81.10 | 81.58 | 81.10 | 81.38 | 12,134 | +0.07(+0.09%) |
Mar 31, 2023 | 81.36 | 81.44 | 81.31 | 81.31 | 9,685 | +0.09(+0.11%) |
Mar 30, 2023 | 80.82 | 81.40 | 80.82 | 81.22 | 9,002 | +0.29(+0.36%) |
Mar 29, 2023 | 80.73 | 81.02 | 80.73 | 80.93 | 9,892 | +0.20(+0.25%) |
Mar 28, 2023 | 80.25 | 80.73 | 80.25 | 80.73 | 12,420 | +0.45(+0.56%) |
Mar 27, 2023 | 79.92 | 80.36 | 79.92 | 80.28 | 13,027 | -0.05(-0.06%) |
Mar 24, 2023 | 80.25 | 80.50 | 80.20 | 80.33 | 7,920 | +0.03(+0.04%) |
Mar 23, 2023 | 79.89 | 80.35 | 79.89 | 80.30 | 24,256 | +0.43(+0.54%) |
Mar 22, 2023 | 78.94 | 79.96 | 78.92 | 79.87 | 87,073 | +0.92(+1.17%) |
Mar 21, 2023 | 78.86 | 79.18 | 78.54 | 78.95 | 15,164 | -0.81(-1.02%) |
Mar 20, 2023 | 79.02 | 79.94 | 79.02 | 79.76 | 36,555 | +0.37(+0.47%) |
Mar 17, 2023 | 78.77 | 79.73 | 78.71 | 79.39 | 15,833 | +1.09(+1.39%) |
Mar 16, 2023 | 78.33 | 78.63 | 77.81 | 78.30 | 23,892 | +0.39(+0.50%) |
Mar 15, 2023 | 77.66 | 79.58 | 77.66 | 77.91 | 86,498 | -0.36(-0.46%) |
Mar 14, 2023 | 78.16 | 79.05 | 78.16 | 78.27 | 30,392 | -0.13(-0.17%) |
Mar 13, 2023 | 78.38 | 78.63 | 77.37 | 78.40 | 24,852 | +3.23(+4.30%) |
Mar 10, 2023 | 74.50 | 75.98 | 74.50 | 75.17 | 20,029 | +1.50(+2.04%) |
Mar 09, 2023 | 73.63 | 74.54 | 73.61 | 73.67 | 7,591 | +0.08(+0.11%) |
Mar 08, 2023 | 73.87 | 74.40 | 73.59 | 73.59 | 8,503 | -0.25(-0.34%) |
Mar 07, 2023 | 75.90 | 76.00 | 73.77 | 73.84 | 34,250 | -3.37(-4.36%) |
Mar 06, 2023 | 77.71 | 77.88 | 77.11 | 77.21 | 27,634 | -1.23(-1.57%) |
Mar 03, 2023 | 77.71 | 78.44 | 76.76 | 78.44 | 11,642 | +1.44(+1.87%) |
Mar 02, 2023 | 76.29 | 77.09 | 76.06 | 77.00 | 13,394 | -0.06(-0.08%) |
Mar 01, 2023 | 76.99 | 77.70 | 76.99 | 77.06 | 6,479 | +0.16(+0.21%) |
Feb 28, 2023 | 75.94 | 77.36 | 75.91 | 76.90 | 11,015 | +0.87(+1.14%) |
Feb 27, 2023 | 76.41 | 76.41 | 75.61 | 76.03 | 9,998 | -0.24(-0.31%) |
Feb 24, 2023 | 77.08 | 77.40 | 76.21 | 76.27 | 15,168 | -2.18(-2.77%) |
Feb 23, 2023 | 79.39 | 79.39 | 78.20 | 78.45 | 10,072 | -0.46(-0.59%) |
Feb 22, 2023 | 80.02 | 80.02 | 78.75 | 78.91 | 12,484 | -1.19(-1.48%) |
Feb 21, 2023 | 79.52 | 80.52 | 79.52 | 80.10 | 20,882 | -0.75(-0.93%) |
Feb 17, 2023 | 79.48 | 81.28 | 79.24 | 80.85 | 14,829 | +0.57(+0.71%) |
Feb 16, 2023 | 80.02 | 80.95 | 79.80 | 80.28 | 15,280 | -0.09(-0.11%) |
Feb 15, 2023 | 80.01 | 80.65 | 80.01 | 80.37 | 10,816 | -0.75(-0.92%) |
Feb 14, 2023 | 80.68 | 81.38 | 80.25 | 81.12 | 9,927 | -0.27(-0.34%) |
Feb 13, 2023 | 81.07 | 81.65 | 81.05 | 81.39 | 17,415 | -0.31(-0.37%) |
Feb 10, 2023 | 82.02 | 82.05 | 81.10 | 81.70 | 13,276 | +0.43(+0.53%) |
Feb 09, 2023 | 83.00 | 83.05 | 81.18 | 81.27 | 12,896 | -1.31(-1.59%) |
Feb 08, 2023 | 82.80 | 82.94 | 82.36 | 82.58 | 12,753 | +0.55(+0.67%) |
Feb 07, 2023 | 82.12 | 83.01 | 81.76 | 82.03 | 18,672 | -0.39(-0.47%) |
Feb 06, 2023 | 82.67 | 82.75 | 82.10 | 82.42 | 17,107 | -0.29(-0.35%) |
Feb 03, 2023 | 84.08 | 85.09 | 82.55 | 82.71 | 59,090 | -3.84(-4.44%) |
Feb 02, 2023 | 89.20 | 89.50 | 86.50 | 86.55 | 22,338 | -1.84(-2.08%) |