Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.30 | 90.26 | 89.30 | 90.26 | 514,283 | +0.74(+0.83%) |
Apr 27, 2023 | 88.26 | 89.56 | 88.26 | 89.52 | 495,823 | +1.78(+2.03%) |
Apr 26, 2023 | 88.21 | 88.53 | 87.63 | 87.74 | 542,468 | -0.35(-0.39%) |
Apr 25, 2023 | 89.08 | 89.21 | 88.07 | 88.08 | 432,663 | -1.51(-1.68%) |
Apr 24, 2023 | 89.59 | 89.72 | 89.15 | 89.59 | 544,163 | +0.04(+0.04%) |
Apr 21, 2023 | 89.47 | 89.64 | 89.11 | 89.55 | 742,821 | +0.12(+0.13%) |
Apr 20, 2023 | 89.26 | 89.86 | 89.09 | 89.44 | 4,191,023 | -0.55(-0.61%) |
Apr 19, 2023 | 89.49 | 90.14 | 89.49 | 89.99 | 634,524 | +0.01(+0.01%) |
Apr 18, 2023 | 90.20 | 90.31 | 89.67 | 89.98 | 550,714 | +0.08(+0.09%) |
Apr 17, 2023 | 89.54 | 89.92 | 89.30 | 89.90 | 651,389 | +0.33(+0.36%) |
Apr 14, 2023 | 89.56 | 90.18 | 89.06 | 89.57 | 788,059 | -0.21(-0.23%) |
Apr 13, 2023 | 88.79 | 89.89 | 88.77 | 89.78 | 2,076,282 | +1.14(+1.29%) |
Apr 12, 2023 | 89.48 | 89.54 | 88.51 | 88.64 | 1,723,428 | -0.37(-0.42%) |
Apr 11, 2023 | 89.00 | 89.33 | 88.83 | 89.01 | 535,173 | +0.04(+0.04%) |
Apr 10, 2023 | 88.25 | 88.97 | 88.14 | 88.97 | 587,103 | +0.13(+0.14%) |
Apr 06, 2023 | 88.25 | 88.89 | 88.08 | 88.84 | 536,770 | +0.32(+0.36%) |
Apr 05, 2023 | 88.60 | 88.81 | 88.15 | 88.53 | 1,705,878 | -0.36(-0.41%) |
Apr 04, 2023 | 89.53 | 89.63 | 88.61 | 88.89 | 2,437,753 | -0.51(-0.57%) |
Apr 03, 2023 | 89.04 | 89.54 | 88.90 | 89.41 | 801,578 | +0.21(+0.23%) |
Mar 31, 2023 | 88.15 | 89.25 | 88.05 | 89.20 | 1,164,972 | +1.34(+1.53%) |
Mar 30, 2023 | 87.86 | 88.06 | 87.45 | 87.86 | 854,092 | +0.50(+0.58%) |
Mar 29, 2023 | 86.85 | 87.43 | 86.79 | 87.35 | 3,199,226 | +1.27(+1.48%) |
Mar 28, 2023 | 86.07 | 86.29 | 85.66 | 86.08 | 1,009,536 | -0.18(-0.21%) |
Mar 27, 2023 | 86.53 | 86.80 | 86.06 | 86.26 | 1,021,134 | +0.17(+0.19%) |
Mar 24, 2023 | 85.16 | 86.11 | 84.72 | 86.09 | 978,214 | +0.53(+0.62%) |
Mar 23, 2023 | 85.95 | 86.94 | 84.99 | 85.56 | 1,247,538 | +0.18(+0.21%) |
Mar 22, 2023 | 86.76 | 87.62 | 85.35 | 85.38 | 2,173,118 | -1.50(-1.73%) |
Mar 21, 2023 | 86.34 | 86.97 | 86.15 | 86.88 | 2,457,592 | +1.23(+1.43%) |
Mar 20, 2023 | 84.97 | 85.80 | 84.88 | 85.66 | 10,861,386 | +0.77(+0.91%) |
Mar 17, 2023 | 85.48 | 85.84 | 84.54 | 84.88 | 51,686,900 | -1.01(-1.18%) |
Mar 16, 2023 | 83.88 | 86.00 | 83.81 | 85.89 | 723,198 | +1.40(+1.66%) |
Mar 15, 2023 | 83.63 | 84.49 | 83.22 | 84.49 | 1,047,141 | -0.47(-0.55%) |
Mar 14, 2023 | 84.75 | 85.38 | 83.95 | 84.96 | 848,351 | +1.34(+1.61%) |
Mar 13, 2023 | 82.86 | 84.69 | 82.58 | 83.62 | 1,032,880 | -0.16(-0.19%) |
Mar 10, 2023 | 84.83 | 85.36 | 83.39 | 83.77 | 915,132 | -1.29(-1.52%) |
Mar 09, 2023 | 86.74 | 87.23 | 84.88 | 85.07 | 581,269 | -1.63(-1.88%) |
Mar 08, 2023 | 86.49 | 86.86 | 86.19 | 86.70 | 750,989 | +0.14(+0.16%) |
Mar 07, 2023 | 87.83 | 87.94 | 86.43 | 86.56 | 952,719 | -1.34(-1.53%) |
Mar 06, 2023 | 88.15 | 88.62 | 87.83 | 87.90 | 613,667 | -0.05(-0.06%) |
Mar 03, 2023 | 87.02 | 88.00 | 86.87 | 87.95 | 540,637 | +1.39(+1.61%) |
Mar 02, 2023 | 85.41 | 86.77 | 85.37 | 86.56 | 654,509 | +0.65(+0.75%) |
Mar 01, 2023 | 85.97 | 86.31 | 85.60 | 85.91 | 588,729 | -0.27(-0.32%) |
Feb 28, 2023 | 86.42 | 86.86 | 86.19 | 86.19 | 1,096,495 | -0.34(-0.40%) |
Feb 27, 2023 | 86.98 | 87.31 | 86.35 | 86.53 | 972,969 | +0.33(+0.39%) |
Feb 24, 2023 | 86.04 | 86.42 | 85.67 | 86.20 | 1,127,444 | -1.03(-1.18%) |
Feb 23, 2023 | 87.32 | 87.55 | 86.25 | 87.23 | 784,034 | +0.54(+0.62%) |
Feb 22, 2023 | 86.86 | 87.25 | 86.35 | 86.69 | 1,299,381 | -0.07(-0.08%) |
Feb 21, 2023 | 87.61 | 87.88 | 86.72 | 86.76 | 713,819 | -1.82(-2.06%) |
Feb 17, 2023 | 88.34 | 88.65 | 87.90 | 88.58 | 550,607 | -0.30(-0.34%) |
Feb 16, 2023 | 88.93 | 89.90 | 88.84 | 88.88 | 550,790 | -1.25(-1.38%) |
Feb 15, 2023 | 89.14 | 90.13 | 89.09 | 90.13 | 930,135 | +0.37(+0.42%) |
Feb 14, 2023 | 89.48 | 90.23 | 88.84 | 89.76 | 865,217 | +0.06(+0.07%) |
Feb 13, 2023 | 88.71 | 89.71 | 88.71 | 89.70 | 563,400 | +1.04(+1.17%) |
Feb 10, 2023 | 88.19 | 88.73 | 88.04 | 88.66 | 507,094 | +0.18(+0.20%) |
Feb 09, 2023 | 90.03 | 90.12 | 88.23 | 88.48 | 528,961 | -0.85(-0.96%) |
Feb 08, 2023 | 89.85 | 90.18 | 89.16 | 89.34 | 1,094,427 | -1.00(-1.11%) |
Feb 07, 2023 | 89.08 | 90.60 | 88.65 | 90.34 | 781,967 | +1.13(+1.26%) |
Feb 06, 2023 | 89.26 | 89.53 | 88.92 | 89.21 | 677,397 | -0.62(-0.69%) |
Feb 03, 2023 | 89.70 | 90.85 | 89.54 | 89.83 | 1,152,369 | -1.04(-1.14%) |
Feb 02, 2023 | 90.38 | 91.15 | 89.94 | 90.87 | 791,240 | +1.40(+1.57%) |