Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.96 | 91.39 | 86.32 | 87.47 | 283,022 | -0.57(-0.65%) |
Apr 27, 2023 | 88.13 | 88.95 | 84.87 | 88.04 | 244,398 | -0.45(-0.51%) |
Apr 26, 2023 | 88.36 | 88.79 | 86.72 | 88.49 | 113,927 | +0.01(+0.01%) |
Apr 25, 2023 | 89.77 | 89.91 | 88.18 | 88.48 | 140,099 | -2.37(-2.61%) |
Apr 24, 2023 | 90.92 | 92.26 | 90.52 | 90.85 | 113,514 | -0.17(-0.19%) |
Apr 21, 2023 | 92.24 | 92.24 | 90.86 | 91.02 | 170,777 | -1.32(-1.43%) |
Apr 20, 2023 | 93.12 | 93.75 | 92.08 | 92.34 | 131,331 | -0.98(-1.05%) |
Apr 19, 2023 | 95.96 | 96.16 | 93.17 | 93.32 | 135,755 | -2.99(-3.10%) |
Apr 18, 2023 | 97.32 | 98.13 | 96.18 | 96.31 | 118,964 | -0.58(-0.60%) |
Apr 17, 2023 | 96.46 | 97.19 | 96.19 | 96.89 | 122,720 | +0.45(+0.47%) |
Apr 14, 2023 | 96.02 | 97.50 | 95.62 | 96.44 | 235,166 | -0.07(-0.07%) |
Apr 13, 2023 | 95.83 | 96.80 | 94.87 | 96.51 | 103,716 | +1.12(+1.17%) |
Apr 12, 2023 | 95.75 | 96.33 | 94.94 | 95.39 | 124,645 | +0.13(+0.14%) |
Apr 11, 2023 | 93.99 | 95.87 | 93.99 | 95.26 | 156,735 | +1.40(+1.49%) |
Apr 10, 2023 | 92.75 | 93.96 | 92.75 | 93.86 | 182,624 | +0.63(+0.68%) |
Apr 06, 2023 | 91.37 | 93.35 | 90.43 | 93.23 | 167,164 | +2.13(+2.34%) |
Apr 05, 2023 | 91.78 | 91.82 | 90.02 | 91.10 | 305,985 | -0.95(-1.03%) |
Apr 04, 2023 | 95.46 | 95.46 | 91.96 | 92.05 | 260,598 | -3.43(-3.59%) |
Apr 03, 2023 | 97.41 | 97.59 | 93.41 | 95.48 | 244,625 | -2.09(-2.14%) |
Mar 31, 2023 | 95.97 | 97.73 | 95.88 | 97.57 | 190,546 | +2.37(+2.49%) |
Mar 30, 2023 | 95.15 | 95.80 | 94.55 | 95.20 | 179,292 | +0.46(+0.49%) |
Mar 29, 2023 | 95.36 | 95.64 | 94.28 | 94.74 | 218,847 | +0.31(+0.33%) |
Mar 28, 2023 | 95.02 | 96.78 | 93.60 | 94.43 | 101,021 | -0.79(-0.83%) |
Mar 27, 2023 | 95.04 | 95.95 | 94.55 | 95.22 | 115,571 | +0.66(+0.70%) |
Mar 24, 2023 | 93.93 | 94.85 | 92.73 | 94.56 | 113,632 | +0.04(+0.04%) |
Mar 23, 2023 | 95.24 | 96.40 | 94.04 | 94.52 | 147,161 | -0.20(-0.21%) |
Mar 22, 2023 | 96.49 | 97.82 | 94.57 | 94.72 | 135,906 | -2.02(-2.09%) |
Mar 21, 2023 | 96.81 | 98.65 | 95.75 | 96.74 | 135,054 | +0.76(+0.79%) |
Mar 20, 2023 | 94.70 | 96.96 | 94.70 | 95.98 | 154,208 | +1.90(+2.02%) |
Mar 17, 2023 | 95.01 | 95.45 | 93.75 | 94.08 | 431,959 | -1.41(-1.48%) |
Mar 16, 2023 | 92.49 | 96.11 | 91.16 | 95.49 | 161,133 | +1.79(+1.91%) |
Mar 15, 2023 | 94.68 | 95.15 | 92.47 | 93.70 | 186,870 | -3.04(-3.14%) |
Mar 14, 2023 | 95.93 | 97.30 | 95.26 | 96.74 | 150,866 | +2.85(+3.04%) |
Mar 13, 2023 | 94.16 | 95.57 | 93.25 | 93.89 | 131,024 | -1.80(-1.88%) |
Mar 10, 2023 | 97.26 | 97.66 | 94.86 | 95.69 | 132,164 | -1.62(-1.66%) |
Mar 09, 2023 | 98.85 | 99.35 | 97.25 | 97.31 | 139,887 | -1.62(-1.64%) |
Mar 08, 2023 | 96.37 | 99.13 | 96.17 | 98.93 | 189,214 | +2.49(+2.58%) |
Mar 07, 2023 | 96.34 | 96.74 | 95.57 | 96.44 | 182,069 | +0.32(+0.33%) |
Mar 06, 2023 | 96.07 | 96.51 | 95.22 | 96.12 | 157,674 | +0.01(+0.01%) |
Mar 03, 2023 | 96.14 | 96.33 | 95.26 | 96.11 | 84,058 | +0.66(+0.69%) |
Mar 02, 2023 | 95.73 | 95.91 | 94.39 | 95.45 | 114,767 | -1.17(-1.21%) |
Mar 01, 2023 | 96.25 | 97.78 | 95.90 | 96.62 | 105,973 | +0.73(+0.76%) |
Feb 28, 2023 | 96.30 | 96.86 | 95.51 | 95.89 | 265,784 | -0.87(-0.90%) |
Feb 27, 2023 | 96.69 | 97.24 | 95.91 | 96.76 | 204,114 | +0.61(+0.63%) |
Feb 24, 2023 | 96.56 | 96.69 | 95.78 | 96.15 | 102,357 | -1.18(-1.21%) |
Feb 23, 2023 | 97.64 | 98.56 | 96.19 | 97.33 | 89,305 | +0.00(+0.00%) |
Feb 22, 2023 | 97.54 | 98.09 | 96.47 | 97.33 | 127,735 | -0.06(-0.06%) |
Feb 21, 2023 | 99.36 | 100.04 | 97.03 | 97.39 | 118,575 | -2.79(-2.78%) |
Feb 17, 2023 | 100.41 | 100.45 | 99.33 | 100.18 | 197,477 | -0.05(-0.05%) |
Feb 16, 2023 | 99.23 | 100.84 | 99.23 | 100.23 | 93,245 | +0.23(+0.23%) |
Feb 15, 2023 | 98.60 | 100.40 | 98.21 | 100.00 | 107,650 | +0.73(+0.74%) |
Feb 14, 2023 | 99.38 | 100.10 | 98.58 | 99.27 | 108,969 | -0.42(-0.42%) |
Feb 13, 2023 | 98.99 | 99.90 | 98.01 | 99.69 | 114,418 | +0.76(+0.77%) |
Feb 10, 2023 | 97.09 | 99.44 | 97.09 | 98.93 | 125,813 | +1.24(+1.27%) |
Feb 09, 2023 | 99.57 | 99.91 | 95.93 | 97.69 | 144,852 | -1.03(-1.04%) |
Feb 08, 2023 | 99.04 | 99.51 | 97.81 | 98.72 | 208,461 | -1.11(-1.11%) |
Feb 07, 2023 | 98.57 | 100.47 | 98.47 | 99.83 | 218,928 | +0.56(+0.56%) |
Feb 06, 2023 | 99.50 | 100.05 | 98.13 | 99.27 | 310,072 | -1.20(-1.19%) |
Feb 03, 2023 | 99.38 | 101.38 | 99.38 | 100.47 | 170,358 | +0.57(+0.57%) |
Feb 02, 2023 | 99.91 | 100.68 | 98.89 | 99.90 | 219,475 | -0.03(-0.03%) |