Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.69 | 90.02 | 87.69 | 88.60 | 123,895 | +1.02(+1.16%) |
Apr 27, 2023 | 85.94 | 87.76 | 84.84 | 87.58 | 77,698 | +2.02(+2.36%) |
Apr 26, 2023 | 86.13 | 87.37 | 84.37 | 85.56 | 153,217 | -0.90(-1.04%) |
Apr 25, 2023 | 86.28 | 87.52 | 85.64 | 86.46 | 82,529 | -0.93(-1.07%) |
Apr 24, 2023 | 86.50 | 88.44 | 86.50 | 87.39 | 97,831 | +0.27(+0.31%) |
Apr 21, 2023 | 87.25 | 87.73 | 85.42 | 87.12 | 90,966 | -0.51(-0.59%) |
Apr 20, 2023 | 89.02 | 89.18 | 87.31 | 87.64 | 115,085 | -1.61(-1.81%) |
Apr 19, 2023 | 87.42 | 89.65 | 87.34 | 89.25 | 91,941 | +1.86(+2.12%) |
Apr 18, 2023 | 89.46 | 89.46 | 86.66 | 87.39 | 97,158 | -1.99(-2.23%) |
Apr 17, 2023 | 87.33 | 89.54 | 86.75 | 89.38 | 63,282 | +1.96(+2.24%) |
Apr 14, 2023 | 89.83 | 90.05 | 85.91 | 87.42 | 130,362 | -1.73(-1.94%) |
Apr 13, 2023 | 87.54 | 89.83 | 87.35 | 89.15 | 70,596 | +1.91(+2.19%) |
Apr 12, 2023 | 87.34 | 87.45 | 86.48 | 87.24 | 56,341 | +0.04(+0.04%) |
Apr 11, 2023 | 86.79 | 87.58 | 86.06 | 87.20 | 71,906 | +0.76(+0.88%) |
Apr 10, 2023 | 85.64 | 87.41 | 85.42 | 86.44 | 90,501 | +0.69(+0.81%) |
Apr 06, 2023 | 84.42 | 86.19 | 84.41 | 85.74 | 83,483 | +0.94(+1.10%) |
Apr 05, 2023 | 84.88 | 85.37 | 84.12 | 84.81 | 102,786 | -0.08(-0.09%) |
Apr 04, 2023 | 86.24 | 86.92 | 83.93 | 84.88 | 101,882 | -1.91(-2.20%) |
Apr 03, 2023 | 87.75 | 88.22 | 86.51 | 86.79 | 159,526 | -0.87(-0.99%) |
Mar 31, 2023 | 88.27 | 88.43 | 86.83 | 87.66 | 81,221 | +0.07(+0.08%) |
Mar 30, 2023 | 88.06 | 88.06 | 85.30 | 87.59 | 193,895 | -0.22(-0.25%) |
Mar 29, 2023 | 88.84 | 89.34 | 86.83 | 87.82 | 74,813 | -0.93(-1.04%) |
Mar 28, 2023 | 88.50 | 89.00 | 88.07 | 88.74 | 67,951 | +0.13(+0.14%) |
Mar 27, 2023 | 90.79 | 91.64 | 88.48 | 88.62 | 85,272 | -1.23(-1.36%) |
Mar 24, 2023 | 86.12 | 90.05 | 85.62 | 89.84 | 75,581 | +3.17(+3.66%) |
Mar 23, 2023 | 87.83 | 88.26 | 86.05 | 86.67 | 87,283 | -0.94(-1.07%) |
Mar 22, 2023 | 90.51 | 90.98 | 87.11 | 87.60 | 110,546 | -3.01(-3.32%) |
Mar 21, 2023 | 89.67 | 92.30 | 89.59 | 90.61 | 128,231 | +2.04(+2.31%) |
Mar 20, 2023 | 89.99 | 93.15 | 88.30 | 88.57 | 139,804 | -0.69(-0.78%) |
Mar 17, 2023 | 91.09 | 91.09 | 88.22 | 89.26 | 343,327 | -2.98(-3.23%) |
Mar 16, 2023 | 88.37 | 94.38 | 87.49 | 92.24 | 152,604 | +2.99(+3.35%) |
Mar 15, 2023 | 87.31 | 90.80 | 87.31 | 89.25 | 137,143 | -0.56(-0.62%) |
Mar 14, 2023 | 92.60 | 94.13 | 89.40 | 89.81 | 160,871 | +1.76(+1.99%) |
Mar 13, 2023 | 86.02 | 91.64 | 83.56 | 88.06 | 224,574 | -0.95(-1.07%) |
Mar 10, 2023 | 87.05 | 89.99 | 86.29 | 89.01 | 133,250 | +1.00(+1.14%) |
Mar 09, 2023 | 90.58 | 90.78 | 87.07 | 88.01 | 99,215 | -3.35(-3.66%) |
Mar 08, 2023 | 91.45 | 91.58 | 89.76 | 91.36 | 75,499 | +0.20(+0.22%) |
Mar 07, 2023 | 93.22 | 93.27 | 91.02 | 91.15 | 91,269 | -2.27(-2.43%) |
Mar 06, 2023 | 94.55 | 94.55 | 92.84 | 93.42 | 76,624 | -0.76(-0.81%) |
Mar 03, 2023 | 93.43 | 94.40 | 92.67 | 94.18 | 60,608 | +0.71(+0.76%) |
Mar 02, 2023 | 93.21 | 93.55 | 92.47 | 93.47 | 67,072 | -0.43(-0.46%) |
Mar 01, 2023 | 94.16 | 94.94 | 93.26 | 93.90 | 49,107 | -0.82(-0.87%) |
Feb 28, 2023 | 94.99 | 96.21 | 94.58 | 94.72 | 91,039 | -0.23(-0.24%) |
Feb 27, 2023 | 95.05 | 95.55 | 93.89 | 94.95 | 55,329 | +0.06(+0.06%) |
Feb 24, 2023 | 94.71 | 95.21 | 94.27 | 94.90 | 46,332 | -0.33(-0.34%) |
Feb 23, 2023 | 95.85 | 96.70 | 95.10 | 95.22 | 45,569 | -0.87(-0.90%) |
Feb 22, 2023 | 96.00 | 97.09 | 95.16 | 96.09 | 93,337 | +0.10(+0.10%) |
Feb 21, 2023 | 96.04 | 96.34 | 95.64 | 96.00 | 51,348 | -0.68(-0.71%) |
Feb 17, 2023 | 95.71 | 97.12 | 95.49 | 96.68 | 53,621 | +1.29(+1.36%) |
Feb 16, 2023 | 95.10 | 95.95 | 94.87 | 95.39 | 47,433 | -0.51(-0.53%) |
Feb 15, 2023 | 94.99 | 96.21 | 94.85 | 95.90 | 33,191 | +0.71(+0.75%) |
Feb 14, 2023 | 96.36 | 96.43 | 94.89 | 95.19 | 54,125 | -1.25(-1.30%) |
Feb 13, 2023 | 95.75 | 96.62 | 95.54 | 96.44 | 56,722 | +0.38(+0.39%) |
Feb 10, 2023 | 96.02 | 96.97 | 95.78 | 96.06 | 58,163 | +0.27(+0.28%) |
Feb 09, 2023 | 97.17 | 97.17 | 94.79 | 95.79 | 64,950 | -0.93(-0.96%) |
Feb 08, 2023 | 95.51 | 97.03 | 95.51 | 96.72 | 114,955 | +1.04(+1.09%) |
Feb 07, 2023 | 94.52 | 96.11 | 94.15 | 95.68 | 66,666 | +1.00(+1.06%) |
Feb 06, 2023 | 96.28 | 97.20 | 94.47 | 94.67 | 63,406 | -1.62(-1.68%) |
Feb 03, 2023 | 94.61 | 96.74 | 90.91 | 96.29 | 80,804 | +1.36(+1.43%) |
Feb 02, 2023 | 92.94 | 94.93 | 92.39 | 94.93 | 69,105 | +2.04(+2.19%) |