Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.33 | 85.50 | 83.88 | 84.79 | 1,126,383 | +0.90(+1.07%) |
Apr 27, 2023 | 80.37 | 84.12 | 79.95 | 83.89 | 1,272,469 | +4.19(+5.26%) |
Apr 26, 2023 | 79.69 | 81.06 | 78.97 | 79.70 | 951,302 | -0.63(-0.79%) |
Apr 25, 2023 | 79.82 | 83.92 | 79.22 | 80.33 | 2,400,255 | +2.19(+2.81%) |
Apr 24, 2023 | 78.06 | 78.62 | 77.40 | 78.13 | 1,915,816 | +0.19(+0.24%) |
Apr 21, 2023 | 78.51 | 78.51 | 77.27 | 77.95 | 583,237 | -0.32(-0.40%) |
Apr 20, 2023 | 78.60 | 78.89 | 77.87 | 78.26 | 819,527 | -0.55(-0.70%) |
Apr 19, 2023 | 78.36 | 78.92 | 77.63 | 78.82 | 1,008,196 | +0.63(+0.81%) |
Apr 18, 2023 | 77.59 | 78.23 | 76.95 | 78.18 | 865,203 | +0.84(+1.09%) |
Apr 17, 2023 | 75.45 | 77.43 | 74.73 | 77.34 | 1,410,316 | +2.08(+2.76%) |
Apr 14, 2023 | 76.82 | 77.63 | 74.86 | 75.27 | 1,145,870 | -1.98(-2.56%) |
Apr 13, 2023 | 76.40 | 77.70 | 75.74 | 77.24 | 851,176 | +1.20(+1.57%) |
Apr 12, 2023 | 78.30 | 78.42 | 75.86 | 76.05 | 1,249,497 | -2.14(-2.74%) |
Apr 11, 2023 | 78.60 | 78.97 | 77.82 | 78.19 | 602,026 | +0.59(+0.76%) |
Apr 10, 2023 | 77.33 | 77.93 | 76.63 | 77.60 | 703,233 | -0.12(-0.15%) |
Apr 06, 2023 | 78.57 | 78.57 | 76.93 | 77.72 | 945,452 | -0.77(-0.98%) |
Apr 05, 2023 | 79.38 | 79.59 | 77.87 | 78.49 | 815,971 | -1.00(-1.26%) |
Apr 04, 2023 | 81.68 | 81.68 | 78.79 | 79.49 | 624,950 | -2.30(-2.82%) |
Apr 03, 2023 | 81.55 | 82.54 | 81.13 | 81.79 | 813,870 | +0.04(+0.05%) |
Mar 31, 2023 | 81.05 | 81.87 | 80.54 | 81.75 | 560,824 | +1.19(+1.47%) |
Mar 30, 2023 | 80.41 | 80.85 | 79.82 | 80.56 | 941,284 | +0.75(+0.94%) |
Mar 29, 2023 | 80.02 | 80.35 | 79.39 | 79.81 | 559,574 | +0.71(+0.90%) |
Mar 28, 2023 | 77.04 | 79.10 | 76.80 | 79.10 | 737,760 | +1.63(+2.11%) |
Mar 27, 2023 | 76.73 | 78.48 | 76.13 | 77.47 | 1,116,246 | +1.31(+1.73%) |
Mar 24, 2023 | 75.59 | 76.23 | 75.12 | 76.16 | 422,370 | -0.22(-0.28%) |
Mar 23, 2023 | 77.21 | 78.26 | 76.05 | 76.37 | 519,018 | -0.63(-0.82%) |
Mar 22, 2023 | 78.47 | 79.00 | 76.92 | 77.01 | 1,066,533 | -1.26(-1.60%) |
Mar 21, 2023 | 77.82 | 78.43 | 77.26 | 78.26 | 1,439,079 | +1.52(+1.98%) |
Mar 20, 2023 | 76.57 | 77.39 | 76.13 | 76.74 | 782,884 | +0.97(+1.28%) |
Mar 17, 2023 | 77.41 | 77.41 | 75.24 | 75.77 | 1,239,504 | -1.65(-2.13%) |
Mar 16, 2023 | 76.48 | 77.50 | 75.34 | 77.42 | 1,578,055 | +0.33(+0.42%) |
Mar 15, 2023 | 78.87 | 79.42 | 76.75 | 77.10 | 684,393 | -3.31(-4.12%) |
Mar 14, 2023 | 80.62 | 81.56 | 79.44 | 80.41 | 934,974 | +0.90(+1.13%) |
Mar 13, 2023 | 79.94 | 80.61 | 78.56 | 79.51 | 904,791 | -1.33(-1.65%) |
Mar 10, 2023 | 83.10 | 83.10 | 80.72 | 80.84 | 1,023,621 | -2.35(-2.83%) |
Mar 09, 2023 | 84.41 | 85.20 | 83.16 | 83.19 | 685,014 | -1.13(-1.34%) |
Mar 08, 2023 | 83.95 | 84.79 | 83.52 | 84.32 | 816,733 | +0.11(+0.13%) |
Mar 07, 2023 | 85.53 | 85.90 | 84.02 | 84.21 | 742,803 | -1.60(-1.86%) |
Mar 06, 2023 | 86.83 | 87.24 | 85.22 | 85.81 | 974,714 | -0.93(-1.07%) |
Mar 03, 2023 | 86.34 | 86.96 | 86.05 | 86.74 | 450,900 | +1.01(+1.17%) |
Mar 02, 2023 | 84.49 | 85.81 | 84.02 | 85.73 | 618,551 | +0.97(+1.14%) |
Mar 01, 2023 | 85.27 | 86.08 | 84.19 | 84.76 | 919,318 | -0.50(-0.59%) |
Feb 28, 2023 | 85.43 | 86.25 | 84.98 | 85.27 | 747,680 | -0.17(-0.20%) |
Feb 27, 2023 | 85.22 | 85.82 | 84.99 | 85.43 | 1,346,111 | +1.08(+1.29%) |
Feb 24, 2023 | 85.00 | 85.00 | 83.28 | 84.35 | 470,240 | -1.08(-1.27%) |
Feb 23, 2023 | 84.53 | 85.47 | 83.11 | 85.43 | 1,294,700 | +1.44(+1.71%) |
Feb 22, 2023 | 83.75 | 84.47 | 82.89 | 84.00 | 881,889 | +0.59(+0.71%) |
Feb 21, 2023 | 84.64 | 85.26 | 82.94 | 83.40 | 814,446 | -2.13(-2.49%) |
Feb 17, 2023 | 86.50 | 86.67 | 85.01 | 85.53 | 615,343 | -0.93(-1.07%) |
Feb 16, 2023 | 86.37 | 87.85 | 86.10 | 86.46 | 724,625 | -0.91(-1.04%) |
Feb 15, 2023 | 83.67 | 87.40 | 83.67 | 87.37 | 883,322 | +2.90(+3.43%) |
Feb 14, 2023 | 84.57 | 85.56 | 83.81 | 84.47 | 685,919 | +0.07(+0.08%) |
Feb 13, 2023 | 84.04 | 84.55 | 83.34 | 84.40 | 671,122 | +0.73(+0.87%) |
Feb 10, 2023 | 84.18 | 84.44 | 82.70 | 83.67 | 860,697 | -1.19(-1.41%) |
Feb 09, 2023 | 86.51 | 87.31 | 84.80 | 84.86 | 1,237,574 | -0.92(-1.07%) |
Feb 08, 2023 | 89.28 | 89.49 | 84.77 | 85.78 | 1,526,930 | -1.03(-1.19%) |
Feb 07, 2023 | 86.80 | 87.45 | 85.19 | 86.81 | 819,104 | +0.07(+0.08%) |
Feb 06, 2023 | 86.11 | 87.17 | 85.55 | 86.75 | 770,201 | +0.24(+0.27%) |
Feb 03, 2023 | 88.01 | 88.40 | 86.28 | 86.51 | 1,608,731 | -2.10(-2.37%) |
Feb 02, 2023 | 87.23 | 89.60 | 85.78 | 88.61 | 1,737,329 | +0.88(+1.00%) |