Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.74 | 86.08 | 84.68 | 86.07 | 191,932 | +1.44(+1.70%) |
Apr 27, 2023 | 83.78 | 84.91 | 82.60 | 84.62 | 159,939 | +1.07(+1.29%) |
Apr 26, 2023 | 84.72 | 84.72 | 83.09 | 83.55 | 157,456 | -0.90(-1.06%) |
Apr 25, 2023 | 85.49 | 86.30 | 84.45 | 84.45 | 165,090 | -1.63(-1.90%) |
Apr 24, 2023 | 87.35 | 88.45 | 85.95 | 86.08 | 134,312 | -1.30(-1.49%) |
Apr 21, 2023 | 88.31 | 88.34 | 87.03 | 87.38 | 318,743 | -1.13(-1.28%) |
Apr 20, 2023 | 87.29 | 88.99 | 86.82 | 88.51 | 200,560 | +0.50(+0.57%) |
Apr 19, 2023 | 88.99 | 89.12 | 87.76 | 88.02 | 155,042 | -2.07(-2.30%) |
Apr 18, 2023 | 91.37 | 91.84 | 89.17 | 90.09 | 192,845 | -0.69(-0.76%) |
Apr 17, 2023 | 90.32 | 91.27 | 89.13 | 90.77 | 123,829 | +0.08(+0.09%) |
Apr 14, 2023 | 90.80 | 92.34 | 89.52 | 90.69 | 77,033 | -0.65(-0.71%) |
Apr 13, 2023 | 91.98 | 91.98 | 90.29 | 91.34 | 76,568 | -0.17(-0.18%) |
Apr 12, 2023 | 92.91 | 93.04 | 90.87 | 91.51 | 121,762 | -0.62(-0.67%) |
Apr 11, 2023 | 91.82 | 93.29 | 91.11 | 92.13 | 166,259 | +0.95(+1.04%) |
Apr 10, 2023 | 88.94 | 91.37 | 88.94 | 91.18 | 223,254 | +1.50(+1.68%) |
Apr 06, 2023 | 90.33 | 90.97 | 89.11 | 89.68 | 141,888 | -1.05(-1.16%) |
Apr 05, 2023 | 92.44 | 93.67 | 90.31 | 90.73 | 141,705 | -2.25(-2.42%) |
Apr 04, 2023 | 95.92 | 95.92 | 91.58 | 92.98 | 192,379 | -2.71(-2.83%) |
Apr 03, 2023 | 97.27 | 97.27 | 94.61 | 95.69 | 142,318 | -1.82(-1.87%) |
Mar 31, 2023 | 96.03 | 98.25 | 96.03 | 97.51 | 276,154 | +1.41(+1.47%) |
Mar 30, 2023 | 96.42 | 96.83 | 95.43 | 96.10 | 110,683 | +0.60(+0.63%) |
Mar 29, 2023 | 94.15 | 96.16 | 94.06 | 95.50 | 128,232 | +2.52(+2.71%) |
Mar 28, 2023 | 93.09 | 93.46 | 91.49 | 92.98 | 195,585 | -0.73(-0.78%) |
Mar 27, 2023 | 97.01 | 97.82 | 93.40 | 93.71 | 203,775 | -2.77(-2.87%) |
Mar 24, 2023 | 95.30 | 96.90 | 93.48 | 96.47 | 281,497 | -0.09(-0.09%) |
Mar 23, 2023 | 96.76 | 98.74 | 95.37 | 96.56 | 177,823 | +0.87(+0.90%) |
Mar 22, 2023 | 96.52 | 98.13 | 95.37 | 95.70 | 221,651 | -0.98(-1.01%) |
Mar 21, 2023 | 96.29 | 98.50 | 95.15 | 96.67 | 148,436 | +1.38(+1.45%) |
Mar 20, 2023 | 94.00 | 96.01 | 93.88 | 95.29 | 139,063 | +1.95(+2.09%) |
Mar 17, 2023 | 95.53 | 95.77 | 92.21 | 93.34 | 575,975 | -2.54(-2.65%) |
Mar 16, 2023 | 92.79 | 97.47 | 91.56 | 95.88 | 205,464 | +1.88(+2.00%) |
Mar 15, 2023 | 94.36 | 94.84 | 91.21 | 94.00 | 300,630 | -2.71(-2.80%) |
Mar 14, 2023 | 94.10 | 96.83 | 92.57 | 96.70 | 223,961 | +5.14(+5.62%) |
Mar 13, 2023 | 90.78 | 93.73 | 88.79 | 91.56 | 235,777 | -0.60(-0.65%) |
Mar 10, 2023 | 93.89 | 94.15 | 90.95 | 92.16 | 284,742 | -1.98(-2.10%) |
Mar 09, 2023 | 94.98 | 96.43 | 93.88 | 94.14 | 216,297 | -0.69(-0.72%) |
Mar 08, 2023 | 93.14 | 95.00 | 93.06 | 94.82 | 138,349 | +2.28(+2.46%) |
Mar 07, 2023 | 93.19 | 93.81 | 91.97 | 92.54 | 270,648 | -0.68(-0.73%) |
Mar 06, 2023 | 94.26 | 94.80 | 92.10 | 93.22 | 239,952 | -0.89(-0.94%) |
Mar 03, 2023 | 94.53 | 94.88 | 92.98 | 94.11 | 87,243 | +0.21(+0.22%) |
Mar 02, 2023 | 92.04 | 94.16 | 90.72 | 93.90 | 216,099 | +0.90(+0.96%) |
Mar 01, 2023 | 92.97 | 94.49 | 92.70 | 93.00 | 120,774 | +0.39(+0.42%) |
Feb 28, 2023 | 92.55 | 94.29 | 92.53 | 92.61 | 137,029 | -0.06(-0.06%) |
Feb 27, 2023 | 92.51 | 93.72 | 92.35 | 92.67 | 173,458 | +1.27(+1.39%) |
Feb 24, 2023 | 91.03 | 93.09 | 90.69 | 91.40 | 96,329 | -1.21(-1.31%) |
Feb 23, 2023 | 93.16 | 94.10 | 90.53 | 92.61 | 102,089 | +0.63(+0.68%) |
Feb 22, 2023 | 92.44 | 94.05 | 91.02 | 91.99 | 134,089 | -0.31(-0.33%) |
Feb 21, 2023 | 94.97 | 95.29 | 92.05 | 92.30 | 141,884 | -4.36(-4.51%) |
Feb 17, 2023 | 96.80 | 96.80 | 94.97 | 96.65 | 176,823 | -0.11(-0.11%) |
Feb 16, 2023 | 95.92 | 97.98 | 95.81 | 96.76 | 139,677 | -1.02(-1.05%) |
Feb 15, 2023 | 94.91 | 97.79 | 94.63 | 97.79 | 143,819 | +2.44(+2.55%) |
Feb 14, 2023 | 94.33 | 96.15 | 93.74 | 95.35 | 94,088 | +0.33(+0.35%) |
Feb 13, 2023 | 93.57 | 95.41 | 93.07 | 95.03 | 125,226 | +2.03(+2.18%) |
Feb 10, 2023 | 92.25 | 96.78 | 91.41 | 93.00 | 173,763 | +0.46(+0.49%) |
Feb 09, 2023 | 98.09 | 98.86 | 91.63 | 92.54 | 344,644 | -4.13(-4.27%) |
Feb 08, 2023 | 95.52 | 97.46 | 95.52 | 96.67 | 306,259 | -0.41(-0.42%) |
Feb 07, 2023 | 94.88 | 97.25 | 94.11 | 97.07 | 188,302 | +1.86(+1.95%) |
Feb 06, 2023 | 97.18 | 97.32 | 95.09 | 95.21 | 295,249 | -3.35(-3.40%) |
Feb 03, 2023 | 97.69 | 100.05 | 97.65 | 98.56 | 231,772 | -0.28(-0.28%) |
Feb 02, 2023 | 98.10 | 100.39 | 97.68 | 98.84 | 381,280 | +1.32(+1.36%) |