Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.19 | 90.13 | 89.18 | 90.12 | 1,013,521 | +0.77(+0.86%) |
Apr 27, 2023 | 88.26 | 89.44 | 88.19 | 89.36 | 1,213,732 | +1.64(+1.86%) |
Apr 26, 2023 | 88.34 | 88.48 | 87.57 | 87.72 | 1,215,487 | -0.38(-0.44%) |
Apr 25, 2023 | 89.20 | 89.25 | 88.07 | 88.10 | 1,409,960 | -1.53(-1.70%) |
Apr 24, 2023 | 89.49 | 89.76 | 89.19 | 89.63 | 832,404 | +0.04(+0.04%) |
Apr 21, 2023 | 89.61 | 89.68 | 89.14 | 89.59 | 1,279,170 | +0.09(+0.10%) |
Apr 20, 2023 | 89.34 | 89.92 | 89.18 | 89.50 | 818,450 | -0.55(-0.61%) |
Apr 19, 2023 | 89.59 | 90.22 | 89.57 | 90.06 | 900,679 | +0.03(+0.03%) |
Apr 18, 2023 | 90.24 | 90.40 | 89.72 | 90.03 | 893,570 | +0.06(+0.07%) |
Apr 17, 2023 | 89.58 | 89.99 | 89.36 | 89.97 | 863,903 | +0.38(+0.43%) |
Apr 14, 2023 | 89.69 | 90.23 | 89.07 | 89.58 | 766,751 | -0.29(-0.32%) |
Apr 13, 2023 | 89.00 | 89.95 | 88.87 | 89.87 | 767,518 | +1.18(+1.33%) |
Apr 12, 2023 | 89.58 | 89.71 | 88.59 | 88.69 | 1,090,617 | -0.40(-0.45%) |
Apr 11, 2023 | 89.09 | 89.44 | 88.92 | 89.09 | 1,152,379 | +0.11(+0.12%) |
Apr 10, 2023 | 88.26 | 88.99 | 88.12 | 88.98 | 906,531 | +0.18(+0.20%) |
Apr 06, 2023 | 88.20 | 88.86 | 88.04 | 88.80 | 832,672 | +0.29(+0.32%) |
Apr 05, 2023 | 88.61 | 88.74 | 88.09 | 88.52 | 894,450 | -0.31(-0.34%) |
Apr 04, 2023 | 89.64 | 89.65 | 88.53 | 88.82 | 1,157,366 | -0.65(-0.73%) |
Apr 03, 2023 | 89.16 | 89.60 | 88.87 | 89.47 | 981,674 | +0.26(+0.29%) |
Mar 31, 2023 | 88.15 | 89.26 | 88.15 | 89.22 | 1,049,369 | +1.33(+1.51%) |
Mar 30, 2023 | 88.06 | 88.12 | 87.48 | 87.89 | 1,126,594 | +0.46(+0.53%) |
Mar 29, 2023 | 87.03 | 87.46 | 86.80 | 87.42 | 1,307,892 | +1.27(+1.48%) |
Mar 28, 2023 | 86.14 | 86.37 | 85.73 | 86.15 | 875,014 | -0.16(-0.18%) |
Mar 27, 2023 | 86.65 | 86.81 | 86.06 | 86.31 | 1,551,670 | +0.24(+0.27%) |
Mar 24, 2023 | 85.18 | 86.07 | 84.65 | 86.07 | 1,730,990 | +0.55(+0.65%) |
Mar 23, 2023 | 86.07 | 86.97 | 84.91 | 85.52 | 1,303,979 | +0.14(+0.16%) |
Mar 22, 2023 | 87.00 | 87.67 | 85.37 | 85.38 | 1,192,999 | -1.59(-1.83%) |
Mar 21, 2023 | 86.54 | 87.09 | 86.30 | 86.97 | 866,203 | +1.28(+1.49%) |
Mar 20, 2023 | 85.09 | 85.91 | 85.00 | 85.70 | 1,115,306 | +0.74(+0.87%) |
Mar 17, 2023 | 85.85 | 85.92 | 84.61 | 84.96 | 1,453,058 | -1.10(-1.28%) |
Mar 16, 2023 | 84.11 | 86.15 | 83.95 | 86.06 | 1,620,153 | +1.47(+1.74%) |
Mar 15, 2023 | 83.97 | 84.62 | 83.37 | 84.59 | 3,351,389 | -0.68(-0.79%) |
Mar 14, 2023 | 85.11 | 85.72 | 84.26 | 85.27 | 1,500,564 | +1.36(+1.63%) |
Mar 13, 2023 | 83.33 | 84.98 | 82.77 | 83.90 | 3,591,304 | -0.23(-0.27%) |
Mar 10, 2023 | 85.44 | 85.78 | 83.71 | 84.13 | 3,634,755 | -1.46(-1.71%) |
Mar 09, 2023 | 87.42 | 87.85 | 85.39 | 85.59 | 1,286,957 | -1.72(-1.97%) |
Mar 08, 2023 | 87.20 | 87.52 | 86.82 | 87.31 | 976,981 | +0.13(+0.15%) |
Mar 07, 2023 | 88.52 | 88.58 | 87.07 | 87.18 | 1,117,837 | -1.34(-1.52%) |
Mar 06, 2023 | 88.80 | 89.24 | 88.41 | 88.52 | 952,546 | -0.10(-0.11%) |
Mar 03, 2023 | 87.56 | 88.70 | 87.48 | 88.62 | 921,081 | +1.39(+1.60%) |
Mar 02, 2023 | 86.13 | 87.43 | 86.01 | 87.23 | 931,779 | +0.61(+0.70%) |
Mar 01, 2023 | 86.78 | 87.05 | 86.31 | 86.62 | 1,201,167 | -0.30(-0.35%) |
Feb 28, 2023 | 87.09 | 87.55 | 86.88 | 86.92 | 1,292,152 | -0.23(-0.26%) |
Feb 27, 2023 | 87.59 | 87.96 | 86.96 | 87.15 | 991,826 | +0.27(+0.32%) |
Feb 24, 2023 | 86.77 | 87.04 | 86.27 | 86.88 | 1,572,625 | -0.94(-1.07%) |
Feb 23, 2023 | 87.98 | 88.14 | 86.81 | 87.82 | 1,096,742 | +0.51(+0.58%) |
Feb 22, 2023 | 87.50 | 87.90 | 87.02 | 87.31 | 1,314,090 | -0.10(-0.11%) |
Feb 21, 2023 | 88.38 | 88.57 | 87.35 | 87.41 | 1,692,385 | -1.89(-2.12%) |
Feb 17, 2023 | 89.17 | 89.33 | 88.60 | 89.30 | 736,561 | -0.23(-0.25%) |
Feb 16, 2023 | 89.66 | 90.56 | 89.48 | 89.52 | 674,862 | -1.22(-1.34%) |
Feb 15, 2023 | 89.87 | 90.74 | 89.72 | 90.74 | 814,013 | +0.45(+0.50%) |
Feb 14, 2023 | 89.96 | 90.81 | 89.35 | 90.29 | 1,194,244 | +0.05(+0.05%) |
Feb 13, 2023 | 89.42 | 90.30 | 89.22 | 90.24 | 1,413,472 | +1.02(+1.14%) |
Feb 10, 2023 | 88.80 | 89.29 | 88.57 | 89.22 | 836,378 | +0.17(+0.19%) |
Feb 09, 2023 | 90.77 | 90.86 | 88.81 | 89.05 | 855,637 | -0.84(-0.94%) |
Feb 08, 2023 | 90.56 | 90.85 | 89.79 | 89.90 | 1,521,090 | -1.06(-1.17%) |
Feb 07, 2023 | 89.71 | 91.20 | 89.28 | 90.96 | 924,889 | +1.16(+1.29%) |
Feb 06, 2023 | 89.88 | 90.14 | 89.45 | 89.80 | 1,245,089 | -0.68(-0.75%) |
Feb 03, 2023 | 90.28 | 91.49 | 90.17 | 90.48 | 1,792,094 | -0.93(-1.02%) |
Feb 02, 2023 | 90.99 | 91.81 | 90.59 | 91.41 | 1,272,879 | +1.39(+1.55%) |