Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.28 | 89.18 | 87.18 | 89.11 | 3,182,191 | +1.12(+1.28%) |
Apr 27, 2023 | 89.27 | 89.27 | 84.38 | 87.99 | 4,700,010 | -2.77(-3.05%) |
Apr 26, 2023 | 89.16 | 91.28 | 89.16 | 90.76 | 1,766,602 | +0.82(+0.91%) |
Apr 25, 2023 | 93.12 | 93.12 | 89.70 | 89.94 | 1,802,106 | -4.09(-4.35%) |
Apr 24, 2023 | 94.39 | 94.86 | 93.06 | 94.04 | 945,769 | -0.23(-0.24%) |
Apr 21, 2023 | 94.34 | 94.34 | 93.03 | 94.26 | 717,428 | -0.41(-0.44%) |
Apr 20, 2023 | 94.55 | 95.06 | 94.09 | 94.67 | 757,067 | -0.70(-0.73%) |
Apr 19, 2023 | 94.85 | 95.83 | 94.35 | 95.37 | 1,280,948 | +0.07(+0.07%) |
Apr 18, 2023 | 93.91 | 95.77 | 93.42 | 95.30 | 1,791,174 | +0.94(+0.99%) |
Apr 17, 2023 | 91.58 | 94.42 | 90.62 | 94.37 | 1,492,441 | +2.24(+2.44%) |
Apr 14, 2023 | 93.05 | 93.79 | 91.71 | 92.13 | 2,004,545 | +0.72(+0.79%) |
Apr 13, 2023 | 90.65 | 91.73 | 89.91 | 91.41 | 1,253,748 | +0.77(+0.85%) |
Apr 12, 2023 | 91.18 | 91.93 | 90.32 | 90.64 | 1,116,281 | -0.54(-0.59%) |
Apr 11, 2023 | 90.56 | 91.68 | 89.74 | 91.18 | 1,162,037 | +1.35(+1.50%) |
Apr 10, 2023 | 87.75 | 90.09 | 87.69 | 89.83 | 1,109,232 | +1.88(+2.14%) |
Apr 06, 2023 | 88.50 | 89.43 | 87.17 | 87.95 | 1,354,597 | -0.42(-0.48%) |
Apr 05, 2023 | 87.42 | 88.47 | 87.28 | 88.38 | 1,195,845 | -0.37(-0.42%) |
Apr 04, 2023 | 91.04 | 91.34 | 87.53 | 88.75 | 1,752,696 | -1.91(-2.11%) |
Apr 03, 2023 | 92.08 | 92.77 | 90.32 | 90.66 | 1,723,018 | -1.15(-1.25%) |
Mar 31, 2023 | 90.98 | 91.86 | 90.49 | 91.81 | 1,334,261 | +1.48(+1.63%) |
Mar 30, 2023 | 92.38 | 92.74 | 90.05 | 90.33 | 1,485,161 | -1.16(-1.26%) |
Mar 29, 2023 | 90.85 | 91.54 | 89.21 | 91.49 | 1,542,402 | +1.60(+1.78%) |
Mar 28, 2023 | 90.47 | 90.82 | 89.18 | 89.89 | 1,023,328 | -0.86(-0.95%) |
Mar 27, 2023 | 91.49 | 91.49 | 88.98 | 90.76 | 2,179,139 | +3.46(+3.96%) |
Mar 24, 2023 | 88.19 | 88.19 | 85.57 | 87.30 | 2,154,451 | -2.18(-2.43%) |
Mar 23, 2023 | 90.05 | 91.23 | 89.18 | 89.47 | 2,514,143 | -0.42(-0.47%) |
Mar 22, 2023 | 93.73 | 93.73 | 89.57 | 89.89 | 2,183,185 | -3.32(-3.56%) |
Mar 21, 2023 | 92.78 | 93.50 | 91.11 | 93.21 | 1,943,058 | +3.18(+3.54%) |
Mar 20, 2023 | 87.73 | 91.34 | 87.41 | 90.03 | 2,670,709 | +3.78(+4.39%) |
Mar 17, 2023 | 86.76 | 86.79 | 84.75 | 86.25 | 3,229,935 | -1.41(-1.61%) |
Mar 16, 2023 | 84.14 | 88.29 | 83.92 | 87.66 | 2,144,419 | +2.25(+2.64%) |
Mar 15, 2023 | 86.33 | 87.13 | 84.94 | 85.41 | 2,588,816 | -5.06(-5.59%) |
Mar 14, 2023 | 89.53 | 91.78 | 88.80 | 90.46 | 3,580,420 | +2.95(+3.37%) |
Mar 13, 2023 | 89.66 | 89.78 | 83.58 | 87.51 | 5,143,091 | -5.43(-5.84%) |
Mar 10, 2023 | 96.77 | 97.37 | 92.20 | 92.94 | 2,882,361 | -5.16(-5.26%) |
Mar 09, 2023 | 104.15 | 104.15 | 97.89 | 98.10 | 2,475,853 | -6.28(-6.02%) |
Mar 08, 2023 | 103.27 | 104.77 | 102.96 | 104.39 | 1,326,805 | +0.98(+0.95%) |
Mar 07, 2023 | 104.79 | 105.34 | 102.82 | 103.41 | 1,080,592 | -1.50(-1.43%) |
Mar 06, 2023 | 105.34 | 106.49 | 104.82 | 104.91 | 1,076,712 | -0.86(-0.81%) |
Mar 03, 2023 | 105.03 | 106.07 | 103.84 | 105.77 | 721,139 | +1.31(+1.26%) |
Mar 02, 2023 | 104.10 | 104.84 | 102.78 | 104.45 | 630,977 | -0.22(-0.21%) |
Mar 01, 2023 | 105.90 | 106.52 | 104.13 | 104.67 | 961,456 | -1.61(-1.51%) |
Feb 28, 2023 | 105.92 | 107.53 | 105.84 | 106.28 | 957,925 | +0.81(+0.77%) |
Feb 27, 2023 | 106.51 | 106.51 | 104.88 | 105.46 | 796,081 | -0.14(-0.13%) |
Feb 24, 2023 | 104.57 | 106.08 | 104.06 | 105.60 | 931,787 | +0.51(+0.48%) |
Feb 23, 2023 | 107.30 | 107.96 | 103.47 | 105.09 | 1,619,045 | -2.22(-2.07%) |
Feb 22, 2023 | 107.97 | 108.75 | 106.66 | 107.31 | 986,565 | -0.77(-0.72%) |
Feb 21, 2023 | 109.54 | 110.53 | 107.67 | 108.09 | 920,953 | -1.82(-1.66%) |
Feb 17, 2023 | 111.37 | 111.97 | 109.85 | 109.91 | 1,101,353 | -1.81(-1.62%) |
Feb 16, 2023 | 110.63 | 112.55 | 110.63 | 111.72 | 820,584 | +0.15(+0.13%) |
Feb 15, 2023 | 111.19 | 112.12 | 110.89 | 111.58 | 879,463 | -0.36(-0.32%) |
Feb 14, 2023 | 110.84 | 113.27 | 110.28 | 111.94 | 1,264,572 | +0.80(+0.72%) |
Feb 13, 2023 | 109.23 | 111.17 | 108.66 | 111.14 | 855,862 | +2.06(+1.89%) |
Feb 10, 2023 | 108.54 | 109.62 | 108.37 | 109.08 | 945,987 | +0.32(+0.30%) |
Feb 09, 2023 | 111.76 | 111.87 | 108.67 | 108.75 | 1,061,971 | -2.32(-2.09%) |
Feb 08, 2023 | 110.37 | 111.66 | 110.22 | 111.08 | 861,703 | -0.55(-0.49%) |
Feb 07, 2023 | 109.28 | 111.99 | 109.22 | 111.63 | 848,719 | +1.62(+1.47%) |
Feb 06, 2023 | 108.86 | 110.75 | 108.86 | 110.01 | 1,139,677 | +0.39(+0.36%) |
Feb 03, 2023 | 106.34 | 111.52 | 105.83 | 109.62 | 1,528,474 | +2.98(+2.79%) |
Feb 02, 2023 | 110.39 | 111.02 | 106.19 | 106.64 | 2,337,201 | -3.20(-2.92%) |