Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.06 | 88.40 | 87.06 | 87.69 | 2,101,163 | +0.30(+0.34%) |
Apr 27, 2023 | 86.58 | 87.72 | 84.73 | 87.39 | 2,300,784 | -0.27(-0.31%) |
Apr 26, 2023 | 88.93 | 90.01 | 87.35 | 87.66 | 1,963,995 | -2.47(-2.74%) |
Apr 25, 2023 | 90.52 | 90.82 | 89.77 | 90.13 | 1,264,602 | -0.67(-0.74%) |
Apr 24, 2023 | 90.99 | 91.52 | 90.59 | 90.80 | 1,537,408 | -0.07(-0.07%) |
Apr 21, 2023 | 89.34 | 90.96 | 88.89 | 90.86 | 1,702,124 | +1.54(+1.72%) |
Apr 20, 2023 | 88.22 | 89.94 | 88.19 | 89.32 | 1,558,454 | +0.10(+0.11%) |
Apr 19, 2023 | 92.90 | 93.13 | 88.94 | 89.23 | 3,372,016 | -3.85(-4.14%) |
Apr 18, 2023 | 93.14 | 93.70 | 92.55 | 93.08 | 2,450,902 | +0.42(+0.45%) |
Apr 17, 2023 | 91.82 | 92.76 | 91.27 | 92.66 | 1,828,564 | +0.68(+0.74%) |
Apr 14, 2023 | 91.12 | 92.11 | 91.06 | 91.99 | 1,489,126 | +0.58(+0.64%) |
Apr 13, 2023 | 91.03 | 91.49 | 90.53 | 91.41 | 1,282,193 | +0.79(+0.88%) |
Apr 12, 2023 | 90.80 | 91.49 | 90.25 | 90.61 | 1,263,707 | +0.02(+0.02%) |
Apr 11, 2023 | 90.52 | 91.95 | 90.26 | 90.59 | 1,730,916 | +0.35(+0.39%) |
Apr 10, 2023 | 89.78 | 90.40 | 89.54 | 90.24 | 1,252,220 | +0.15(+0.17%) |
Apr 06, 2023 | 90.64 | 90.66 | 89.67 | 90.09 | 1,336,813 | -0.58(-0.64%) |
Apr 05, 2023 | 91.01 | 91.01 | 89.72 | 90.67 | 1,522,879 | -1.10(-1.20%) |
Apr 04, 2023 | 92.29 | 93.14 | 91.70 | 91.77 | 2,544,628 | -0.40(-0.43%) |
Apr 03, 2023 | 91.32 | 92.27 | 90.99 | 92.17 | 2,418,240 | +0.83(+0.91%) |
Mar 31, 2023 | 90.36 | 91.44 | 90.35 | 91.34 | 1,729,110 | +1.55(+1.73%) |
Mar 30, 2023 | 88.01 | 89.88 | 88.01 | 89.79 | 2,086,323 | +2.19(+2.50%) |
Mar 29, 2023 | 86.80 | 87.77 | 86.59 | 87.60 | 1,700,290 | +1.69(+1.97%) |
Mar 28, 2023 | 85.50 | 86.62 | 85.28 | 85.91 | 1,530,283 | +0.20(+0.24%) |
Mar 27, 2023 | 85.91 | 86.58 | 85.41 | 85.70 | 1,458,101 | +0.86(+1.02%) |
Mar 24, 2023 | 84.54 | 84.89 | 82.97 | 84.84 | 2,421,954 | -0.97(-1.13%) |
Mar 23, 2023 | 85.12 | 86.72 | 84.68 | 85.81 | 1,887,807 | +0.96(+1.13%) |
Mar 22, 2023 | 87.19 | 87.50 | 84.81 | 84.85 | 1,770,419 | -2.19(-2.51%) |
Mar 21, 2023 | 87.05 | 87.61 | 86.44 | 87.04 | 1,507,230 | +1.19(+1.39%) |
Mar 20, 2023 | 83.97 | 86.29 | 83.89 | 85.85 | 1,648,092 | +2.42(+2.90%) |
Mar 17, 2023 | 83.68 | 84.06 | 82.78 | 83.43 | 10,277,792 | -1.10(-1.31%) |
Mar 16, 2023 | 81.90 | 84.65 | 81.71 | 84.53 | 2,189,550 | +1.59(+1.91%) |
Mar 15, 2023 | 82.69 | 82.97 | 81.19 | 82.94 | 2,779,804 | -1.65(-1.95%) |
Mar 14, 2023 | 84.49 | 85.09 | 83.40 | 84.59 | 2,850,320 | +1.67(+2.02%) |
Mar 13, 2023 | 83.30 | 84.69 | 82.53 | 82.91 | 3,052,546 | -1.76(-2.08%) |
Mar 10, 2023 | 85.03 | 85.93 | 84.17 | 84.68 | 1,995,999 | -0.50(-0.59%) |
Mar 09, 2023 | 86.51 | 86.63 | 85.11 | 85.18 | 1,576,049 | -1.34(-1.54%) |
Mar 08, 2023 | 87.26 | 87.36 | 85.69 | 86.52 | 1,885,576 | -0.71(-0.82%) |
Mar 07, 2023 | 88.31 | 88.85 | 87.10 | 87.23 | 1,560,583 | -0.96(-1.09%) |
Mar 06, 2023 | 88.34 | 88.73 | 87.47 | 88.19 | 2,156,039 | +0.10(+0.11%) |
Mar 03, 2023 | 88.65 | 88.65 | 87.81 | 88.09 | 1,731,692 | -0.12(-0.13%) |
Mar 02, 2023 | 87.36 | 88.21 | 86.81 | 88.21 | 2,115,721 | +0.34(+0.38%) |
Mar 01, 2023 | 86.69 | 87.90 | 86.34 | 87.87 | 1,963,047 | +0.86(+0.99%) |
Feb 28, 2023 | 87.40 | 88.00 | 86.84 | 87.01 | 1,801,717 | -0.43(-0.49%) |
Feb 27, 2023 | 88.04 | 88.86 | 87.23 | 87.44 | 1,904,295 | -0.56(-0.63%) |
Feb 24, 2023 | 87.67 | 88.12 | 86.91 | 88.00 | 1,353,163 | -0.32(-0.36%) |
Feb 23, 2023 | 88.31 | 89.05 | 87.73 | 88.31 | 1,763,178 | +0.08(+0.09%) |
Feb 22, 2023 | 87.79 | 89.12 | 87.60 | 88.24 | 2,034,066 | +0.39(+0.45%) |
Feb 21, 2023 | 88.85 | 89.80 | 87.79 | 87.84 | 1,481,227 | -2.19(-2.43%) |
Feb 17, 2023 | 89.53 | 90.19 | 88.79 | 90.03 | 2,025,619 | +0.50(+0.56%) |
Feb 16, 2023 | 88.52 | 89.89 | 88.41 | 89.53 | 1,327,186 | -0.03(-0.03%) |
Feb 15, 2023 | 89.22 | 89.60 | 88.23 | 89.56 | 2,403,500 | +0.05(+0.05%) |
Feb 14, 2023 | 89.09 | 89.79 | 88.22 | 89.51 | 1,726,408 | +0.19(+0.22%) |
Feb 13, 2023 | 87.60 | 89.36 | 87.04 | 89.32 | 2,040,585 | +1.77(+2.02%) |
Feb 10, 2023 | 89.15 | 89.35 | 86.91 | 87.55 | 2,459,130 | -2.03(-2.26%) |
Feb 09, 2023 | 89.63 | 92.14 | 88.71 | 89.58 | 2,655,057 | +0.36(+0.40%) |
Feb 08, 2023 | 89.43 | 92.72 | 89.12 | 89.22 | 3,541,561 | +1.88(+2.16%) |
Feb 07, 2023 | 87.31 | 88.03 | 86.56 | 87.34 | 2,179,964 | -0.12(-0.14%) |
Feb 06, 2023 | 87.94 | 88.32 | 86.91 | 87.47 | 1,683,325 | -0.63(-0.72%) |
Feb 03, 2023 | 88.13 | 89.07 | 87.78 | 88.10 | 2,631,882 | -0.12(-0.13%) |
Feb 02, 2023 | 85.50 | 88.47 | 85.29 | 88.22 | 2,974,171 | +4.03(+4.79%) |