Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.15 | 101.33 | 94.14 | 100.43 | 258,416 | +6.15(+6.52%) |
Apr 27, 2023 | 94.24 | 95.34 | 92.41 | 94.29 | 379,735 | +0.05(+0.05%) |
Apr 26, 2023 | 96.47 | 98.39 | 93.78 | 94.24 | 151,017 | -2.34(-2.42%) |
Apr 25, 2023 | 95.95 | 98.21 | 95.31 | 96.58 | 200,084 | -0.86(-0.88%) |
Apr 24, 2023 | 97.17 | 98.78 | 96.32 | 97.44 | 149,569 | +0.31(+0.32%) |
Apr 21, 2023 | 97.75 | 98.24 | 95.51 | 97.13 | 147,440 | -0.62(-0.63%) |
Apr 20, 2023 | 96.74 | 98.02 | 96.13 | 97.75 | 146,963 | -0.37(-0.37%) |
Apr 19, 2023 | 94.43 | 98.56 | 94.15 | 98.11 | 141,631 | +2.87(+3.01%) |
Apr 18, 2023 | 95.40 | 95.93 | 94.13 | 95.24 | 115,957 | +0.61(+0.64%) |
Apr 17, 2023 | 92.90 | 95.23 | 92.27 | 94.63 | 136,156 | +1.79(+1.93%) |
Apr 14, 2023 | 92.93 | 94.69 | 91.98 | 92.85 | 147,383 | +0.32(+0.34%) |
Apr 13, 2023 | 92.04 | 92.83 | 90.35 | 92.53 | 221,606 | +1.52(+1.67%) |
Apr 12, 2023 | 94.43 | 94.56 | 89.10 | 91.01 | 148,151 | -2.76(-2.95%) |
Apr 11, 2023 | 90.32 | 93.97 | 89.32 | 93.77 | 152,658 | +4.22(+4.72%) |
Apr 10, 2023 | 87.09 | 90.16 | 87.09 | 89.55 | 210,103 | +2.46(+2.83%) |
Apr 06, 2023 | 85.51 | 87.30 | 84.26 | 87.09 | 125,167 | +2.53(+3.00%) |
Apr 05, 2023 | 86.83 | 86.83 | 84.00 | 84.55 | 219,697 | -2.79(-3.20%) |
Apr 04, 2023 | 88.38 | 88.38 | 85.47 | 87.35 | 116,860 | -0.37(-0.42%) |
Apr 03, 2023 | 88.22 | 88.86 | 85.45 | 87.71 | 123,590 | -1.19(-1.34%) |
Mar 31, 2023 | 87.05 | 89.44 | 86.33 | 88.90 | 148,097 | +2.58(+2.99%) |
Mar 30, 2023 | 87.04 | 87.87 | 86.04 | 86.32 | 149,105 | +0.63(+0.73%) |
Mar 29, 2023 | 84.55 | 85.89 | 84.11 | 85.69 | 165,259 | +2.57(+3.09%) |
Mar 28, 2023 | 81.17 | 83.12 | 80.25 | 83.12 | 151,037 | +1.34(+1.64%) |
Mar 27, 2023 | 80.70 | 82.62 | 79.35 | 81.78 | 212,622 | +2.28(+2.87%) |
Mar 24, 2023 | 76.86 | 79.54 | 75.74 | 79.50 | 204,922 | +1.33(+1.71%) |
Mar 23, 2023 | 79.57 | 80.75 | 76.82 | 78.16 | 152,220 | -0.60(-0.76%) |
Mar 22, 2023 | 81.80 | 81.80 | 78.76 | 78.76 | 174,973 | -2.83(-3.47%) |
Mar 21, 2023 | 82.56 | 82.94 | 81.45 | 81.60 | 180,637 | +1.55(+1.93%) |
Mar 20, 2023 | 78.43 | 82.16 | 78.19 | 80.05 | 312,214 | +1.88(+2.40%) |
Mar 17, 2023 | 81.83 | 81.83 | 77.43 | 78.17 | 643,741 | -5.31(-6.36%) |
Mar 16, 2023 | 81.53 | 84.18 | 80.50 | 83.48 | 215,898 | +1.04(+1.27%) |
Mar 15, 2023 | 85.99 | 86.88 | 80.70 | 82.44 | 315,945 | -6.79(-7.61%) |
Mar 14, 2023 | 90.99 | 91.81 | 87.95 | 89.23 | 180,822 | +1.23(+1.39%) |
Mar 13, 2023 | 88.36 | 90.52 | 86.51 | 88.00 | 285,541 | -4.84(-5.22%) |
Mar 10, 2023 | 94.87 | 95.57 | 90.68 | 92.85 | 333,315 | -4.55(-4.67%) |
Mar 09, 2023 | 100.47 | 100.62 | 96.03 | 97.40 | 214,234 | -3.14(-3.12%) |
Mar 08, 2023 | 100.13 | 100.64 | 98.02 | 100.54 | 168,350 | +0.45(+0.45%) |
Mar 07, 2023 | 98.19 | 100.82 | 97.83 | 100.08 | 188,841 | +2.61(+2.68%) |
Mar 06, 2023 | 101.49 | 101.49 | 96.83 | 97.48 | 178,019 | -3.39(-3.36%) |
Mar 03, 2023 | 101.23 | 101.98 | 99.95 | 100.87 | 164,499 | +0.61(+0.61%) |
Mar 02, 2023 | 98.48 | 100.85 | 98.20 | 100.26 | 136,613 | +0.54(+0.54%) |
Mar 01, 2023 | 99.22 | 101.12 | 97.91 | 99.72 | 189,375 | +0.60(+0.60%) |
Feb 28, 2023 | 97.54 | 100.72 | 97.05 | 99.12 | 196,865 | +1.35(+1.38%) |
Feb 27, 2023 | 98.77 | 100.27 | 97.27 | 97.77 | 184,608 | +0.20(+0.21%) |
Feb 24, 2023 | 95.93 | 97.91 | 94.81 | 97.56 | 149,656 | -0.65(-0.66%) |
Feb 23, 2023 | 96.73 | 99.32 | 96.09 | 98.21 | 186,502 | +2.81(+2.95%) |
Feb 22, 2023 | 93.99 | 96.26 | 93.27 | 95.40 | 161,035 | +1.32(+1.41%) |
Feb 21, 2023 | 95.53 | 95.94 | 93.31 | 94.07 | 152,048 | -2.97(-3.06%) |
Feb 17, 2023 | 97.67 | 97.67 | 96.44 | 97.04 | 208,433 | -0.35(-0.36%) |
Feb 16, 2023 | 97.62 | 98.82 | 96.65 | 97.39 | 242,162 | -2.24(-2.25%) |
Feb 15, 2023 | 92.17 | 99.78 | 91.87 | 99.63 | 371,528 | +7.46(+8.10%) |
Feb 14, 2023 | 89.22 | 93.54 | 87.70 | 92.17 | 259,139 | +2.64(+2.95%) |
Feb 13, 2023 | 87.80 | 89.63 | 87.07 | 89.53 | 124,145 | +1.59(+1.81%) |
Feb 10, 2023 | 89.68 | 89.74 | 86.39 | 87.94 | 204,776 | -2.93(-3.22%) |
Feb 09, 2023 | 94.31 | 94.31 | 89.75 | 90.86 | 236,536 | -2.13(-2.29%) |
Feb 08, 2023 | 95.20 | 95.90 | 92.81 | 92.99 | 137,011 | -3.03(-3.15%) |
Feb 07, 2023 | 93.39 | 96.26 | 92.69 | 96.02 | 218,012 | +2.54(+2.72%) |
Feb 06, 2023 | 95.97 | 97.12 | 93.37 | 93.47 | 245,794 | -3.83(-3.93%) |
Feb 03, 2023 | 96.65 | 98.29 | 94.52 | 97.30 | 361,641 | -1.53(-1.55%) |
Feb 02, 2023 | 93.75 | 100.01 | 90.82 | 98.83 | 629,503 | +17.26(+21.16%) |