Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 93.13 | 94.50 | 93.06 | 93.29 | 60,419 | -0.32(-0.34%) |
Apr 27, 2023 | 91.71 | 93.78 | 91.71 | 93.61 | 43,413 | +1.90(+2.08%) |
Apr 26, 2023 | 93.64 | 93.65 | 91.25 | 91.71 | 73,366 | -3.08(-3.25%) |
Apr 25, 2023 | 96.26 | 96.95 | 94.75 | 94.79 | 60,232 | -2.57(-2.64%) |
Apr 24, 2023 | 97.19 | 97.89 | 96.75 | 97.36 | 46,725 | -0.11(-0.11%) |
Apr 21, 2023 | 97.97 | 97.97 | 96.60 | 97.47 | 57,233 | -0.08(-0.08%) |
Apr 20, 2023 | 95.40 | 97.77 | 95.40 | 97.55 | 64,411 | +1.70(+1.78%) |
Apr 19, 2023 | 95.34 | 96.67 | 95.34 | 95.84 | 77,547 | -0.08(-0.08%) |
Apr 18, 2023 | 95.47 | 96.42 | 94.98 | 95.92 | 63,783 | +0.64(+0.67%) |
Apr 17, 2023 | 95.17 | 95.83 | 94.88 | 95.28 | 52,487 | +0.01(+0.01%) |
Apr 14, 2023 | 95.56 | 96.34 | 94.85 | 95.27 | 85,775 | -0.29(-0.30%) |
Apr 13, 2023 | 94.94 | 95.75 | 93.17 | 95.56 | 55,734 | +0.80(+0.84%) |
Apr 12, 2023 | 93.72 | 94.98 | 93.33 | 94.77 | 45,287 | +1.44(+1.54%) |
Apr 11, 2023 | 93.05 | 94.11 | 92.73 | 93.33 | 73,619 | +0.48(+0.52%) |
Apr 10, 2023 | 90.77 | 93.10 | 90.64 | 92.85 | 135,515 | +1.28(+1.39%) |
Apr 06, 2023 | 91.32 | 91.82 | 90.13 | 91.58 | 87,576 | +0.28(+0.31%) |
Apr 05, 2023 | 91.65 | 91.85 | 90.21 | 91.30 | 113,189 | -0.93(-1.01%) |
Apr 04, 2023 | 94.69 | 94.69 | 91.42 | 92.22 | 111,304 | -2.17(-2.30%) |
Apr 03, 2023 | 95.16 | 95.33 | 92.76 | 94.40 | 77,272 | -0.77(-0.81%) |
Mar 31, 2023 | 93.71 | 95.20 | 93.54 | 95.17 | 156,441 | +2.17(+2.34%) |
Mar 30, 2023 | 92.40 | 92.99 | 91.95 | 92.99 | 62,658 | +1.10(+1.19%) |
Mar 29, 2023 | 92.50 | 92.50 | 91.47 | 91.90 | 78,118 | +0.06(+0.07%) |
Mar 28, 2023 | 90.01 | 91.88 | 90.01 | 91.84 | 64,929 | +1.33(+1.48%) |
Mar 27, 2023 | 91.08 | 91.27 | 89.93 | 90.50 | 73,042 | +0.72(+0.80%) |
Mar 24, 2023 | 87.50 | 89.78 | 86.80 | 89.78 | 109,264 | +1.45(+1.65%) |
Mar 23, 2023 | 87.97 | 89.20 | 86.55 | 88.33 | 129,054 | +0.66(+0.75%) |
Mar 22, 2023 | 89.26 | 90.03 | 87.55 | 87.67 | 73,620 | -1.42(-1.60%) |
Mar 21, 2023 | 89.80 | 91.14 | 88.64 | 89.10 | 121,040 | +0.97(+1.10%) |
Mar 20, 2023 | 87.85 | 89.61 | 87.85 | 88.13 | 96,199 | +1.21(+1.39%) |
Mar 17, 2023 | 87.79 | 88.36 | 86.11 | 86.92 | 363,729 | -1.60(-1.81%) |
Mar 16, 2023 | 85.43 | 89.17 | 85.35 | 88.53 | 87,558 | +1.86(+2.15%) |
Mar 15, 2023 | 87.12 | 88.16 | 85.17 | 86.67 | 99,094 | -2.81(-3.14%) |
Mar 14, 2023 | 89.36 | 90.06 | 88.10 | 89.48 | 88,793 | +2.64(+3.04%) |
Mar 13, 2023 | 86.58 | 88.19 | 86.23 | 86.84 | 72,718 | -1.40(-1.59%) |
Mar 10, 2023 | 90.42 | 90.42 | 87.51 | 88.24 | 93,393 | -2.48(-2.73%) |
Mar 09, 2023 | 92.65 | 93.23 | 90.57 | 90.72 | 77,337 | -1.48(-1.61%) |
Mar 08, 2023 | 92.12 | 92.64 | 91.26 | 92.20 | 78,628 | +0.53(+0.58%) |
Mar 07, 2023 | 91.48 | 92.04 | 90.25 | 91.68 | 83,476 | +0.62(+0.68%) |
Mar 06, 2023 | 94.24 | 94.52 | 90.41 | 91.06 | 119,571 | -3.33(-3.53%) |
Mar 03, 2023 | 94.55 | 95.04 | 93.20 | 94.39 | 52,531 | +0.42(+0.45%) |
Mar 02, 2023 | 92.67 | 94.05 | 92.56 | 93.97 | 51,896 | +0.64(+0.68%) |
Mar 01, 2023 | 92.55 | 94.45 | 92.55 | 93.33 | 50,366 | +0.50(+0.54%) |
Feb 28, 2023 | 92.18 | 93.94 | 92.18 | 92.83 | 86,258 | +0.60(+0.65%) |
Feb 27, 2023 | 93.06 | 93.76 | 92.04 | 92.23 | 53,279 | +0.27(+0.29%) |
Feb 24, 2023 | 91.19 | 92.75 | 90.42 | 91.97 | 65,154 | -0.40(-0.43%) |
Feb 23, 2023 | 94.30 | 94.30 | 92.25 | 92.36 | 58,911 | -1.29(-1.37%) |
Feb 22, 2023 | 93.30 | 95.13 | 92.96 | 93.65 | 112,142 | +0.68(+0.73%) |
Feb 21, 2023 | 96.58 | 96.58 | 92.67 | 92.97 | 88,436 | -4.55(-4.67%) |
Feb 17, 2023 | 96.66 | 97.92 | 95.80 | 97.52 | 91,208 | +1.81(+1.89%) |
Feb 16, 2023 | 93.81 | 97.02 | 93.29 | 95.71 | 95,410 | +0.52(+0.54%) |
Feb 15, 2023 | 93.18 | 95.37 | 93.18 | 95.19 | 54,084 | +1.38(+1.48%) |
Feb 14, 2023 | 95.12 | 95.45 | 93.79 | 93.81 | 59,410 | -1.81(-1.90%) |
Feb 13, 2023 | 94.93 | 96.13 | 94.19 | 95.62 | 78,772 | +0.80(+0.84%) |
Feb 10, 2023 | 93.08 | 95.86 | 92.49 | 94.82 | 115,151 | +1.70(+1.83%) |
Feb 09, 2023 | 98.62 | 101.13 | 87.41 | 93.12 | 285,336 | -6.10(-6.14%) |
Feb 08, 2023 | 99.63 | 101.01 | 99.05 | 99.22 | 64,638 | -1.44(-1.43%) |
Feb 07, 2023 | 98.36 | 101.07 | 97.91 | 100.66 | 100,255 | +1.30(+1.31%) |
Feb 06, 2023 | 99.54 | 100.40 | 98.56 | 99.36 | 97,946 | +0.01(+0.01%) |
Feb 03, 2023 | 98.54 | 101.03 | 98.54 | 99.35 | 86,260 | -0.18(-0.18%) |
Feb 02, 2023 | 99.07 | 100.76 | 99.07 | 99.53 | 104,563 | +0.69(+0.70%) |