Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 88.37 | 90.91 | 88.37 | 89.78 | 3,910,840 | +3.12(+3.60%) |
Apr 27, 2023 | 86.35 | 86.96 | 85.48 | 86.65 | 2,260,794 | +0.68(+0.79%) |
Apr 26, 2023 | 85.71 | 86.69 | 85.27 | 85.97 | 1,530,929 | -0.38(-0.44%) |
Apr 25, 2023 | 88.90 | 89.42 | 86.12 | 86.35 | 1,855,042 | -3.93(-4.35%) |
Apr 24, 2023 | 89.32 | 90.35 | 88.98 | 90.28 | 2,346,736 | +1.24(+1.40%) |
Apr 21, 2023 | 89.72 | 89.81 | 88.60 | 89.04 | 1,685,159 | -1.15(-1.27%) |
Apr 20, 2023 | 90.35 | 90.92 | 89.56 | 90.18 | 1,712,081 | -1.27(-1.39%) |
Apr 19, 2023 | 91.51 | 91.76 | 90.58 | 91.46 | 1,089,657 | -0.73(-0.79%) |
Apr 18, 2023 | 92.65 | 92.84 | 91.40 | 92.19 | 1,256,077 | -0.11(-0.12%) |
Apr 17, 2023 | 92.25 | 92.64 | 91.66 | 92.30 | 1,785,172 | +0.40(+0.43%) |
Apr 14, 2023 | 91.63 | 92.12 | 90.86 | 91.90 | 1,984,674 | +0.75(+0.82%) |
Apr 13, 2023 | 89.88 | 91.83 | 88.25 | 91.15 | 3,438,025 | -1.09(-1.18%) |
Apr 12, 2023 | 92.79 | 93.18 | 91.94 | 92.24 | 3,013,823 | +1.66(+1.83%) |
Apr 11, 2023 | 90.70 | 91.63 | 90.46 | 90.58 | 1,842,187 | +0.46(+0.52%) |
Apr 10, 2023 | 89.90 | 90.89 | 89.44 | 90.12 | 2,545,111 | +0.59(+0.66%) |
Apr 06, 2023 | 89.08 | 90.06 | 88.35 | 89.53 | 1,897,146 | +0.08(+0.08%) |
Apr 05, 2023 | 87.73 | 89.56 | 87.22 | 89.45 | 2,418,064 | +0.80(+0.90%) |
Apr 04, 2023 | 90.04 | 90.28 | 87.93 | 88.66 | 2,535,096 | -1.68(-1.86%) |
Apr 03, 2023 | 89.81 | 91.60 | 89.71 | 90.34 | 3,161,248 | +1.24(+1.40%) |
Mar 31, 2023 | 88.40 | 89.16 | 87.79 | 89.09 | 2,118,524 | +0.94(+1.07%) |
Mar 30, 2023 | 87.88 | 88.34 | 87.19 | 88.15 | 3,230,865 | +1.27(+1.46%) |
Mar 29, 2023 | 86.75 | 87.21 | 86.24 | 86.88 | 2,344,895 | +1.42(+1.67%) |
Mar 28, 2023 | 83.48 | 85.50 | 83.36 | 85.46 | 2,230,954 | +2.40(+2.89%) |
Mar 27, 2023 | 83.07 | 84.36 | 82.45 | 83.06 | 3,402,501 | +0.91(+1.11%) |
Mar 24, 2023 | 80.33 | 82.41 | 79.84 | 82.15 | 3,111,444 | +0.79(+0.97%) |
Mar 23, 2023 | 82.45 | 83.91 | 80.84 | 81.36 | 2,115,010 | -0.98(-1.19%) |
Mar 22, 2023 | 83.76 | 84.41 | 82.15 | 82.34 | 1,925,537 | -1.62(-1.93%) |
Mar 21, 2023 | 84.66 | 85.12 | 83.29 | 83.96 | 1,609,909 | +1.27(+1.54%) |
Mar 20, 2023 | 82.12 | 83.11 | 81.80 | 82.69 | 2,369,061 | +2.33(+2.91%) |
Mar 17, 2023 | 80.96 | 81.11 | 79.34 | 80.35 | 5,663,626 | -0.34(-0.42%) |
Mar 16, 2023 | 78.43 | 81.01 | 77.09 | 80.69 | 3,767,756 | +0.83(+1.05%) |
Mar 15, 2023 | 80.75 | 80.82 | 78.95 | 79.86 | 3,105,177 | -3.06(-3.70%) |
Mar 14, 2023 | 84.78 | 85.40 | 82.04 | 82.92 | 2,721,191 | +0.58(+0.70%) |
Mar 13, 2023 | 82.52 | 83.52 | 81.45 | 82.35 | 2,361,948 | -2.04(-2.42%) |
Mar 10, 2023 | 86.38 | 86.60 | 83.65 | 84.39 | 1,580,891 | -2.12(-2.45%) |
Mar 09, 2023 | 89.28 | 89.50 | 86.04 | 86.50 | 1,800,894 | -2.52(-2.84%) |
Mar 08, 2023 | 88.61 | 89.63 | 88.22 | 89.03 | 2,772,061 | +0.70(+0.80%) |
Mar 07, 2023 | 90.17 | 90.72 | 88.05 | 88.32 | 2,516,040 | -2.26(-2.49%) |
Mar 06, 2023 | 91.69 | 91.84 | 90.02 | 90.58 | 1,838,783 | -1.69(-1.83%) |
Mar 03, 2023 | 92.14 | 92.74 | 90.95 | 92.27 | 1,595,062 | +0.70(+0.77%) |
Mar 02, 2023 | 90.86 | 92.14 | 90.14 | 91.57 | 2,062,215 | +0.20(+0.22%) |
Mar 01, 2023 | 89.79 | 92.17 | 89.79 | 91.37 | 1,852,785 | +1.40(+1.55%) |
Feb 28, 2023 | 90.15 | 90.97 | 89.63 | 89.98 | 2,883,784 | +0.17(+0.19%) |
Feb 27, 2023 | 91.34 | 91.76 | 89.60 | 89.81 | 2,008,874 | -0.82(-0.91%) |
Feb 24, 2023 | 88.79 | 90.79 | 87.79 | 90.63 | 2,161,721 | +1.91(+2.16%) |
Feb 23, 2023 | 89.54 | 89.83 | 87.60 | 88.72 | 1,323,003 | -0.22(-0.25%) |
Feb 22, 2023 | 89.34 | 89.94 | 88.64 | 88.94 | 1,360,358 | -0.05(-0.05%) |
Feb 21, 2023 | 91.06 | 91.07 | 88.46 | 88.99 | 2,121,360 | -2.23(-2.45%) |
Feb 17, 2023 | 91.89 | 91.98 | 90.81 | 91.22 | 2,351,284 | -1.34(-1.45%) |
Feb 16, 2023 | 92.83 | 93.62 | 91.94 | 92.56 | 1,465,738 | -1.27(-1.36%) |
Feb 15, 2023 | 92.93 | 94.01 | 92.40 | 93.84 | 1,317,912 | -0.02(-0.02%) |
Feb 14, 2023 | 94.19 | 94.63 | 93.02 | 93.86 | 1,431,117 | -0.82(-0.87%) |
Feb 13, 2023 | 93.28 | 94.95 | 92.94 | 94.68 | 1,950,634 | +1.44(+1.55%) |
Feb 10, 2023 | 92.19 | 93.33 | 91.92 | 93.24 | 1,467,698 | +0.78(+0.84%) |
Feb 09, 2023 | 93.49 | 94.28 | 91.96 | 92.46 | 2,015,899 | -0.25(-0.27%) |
Feb 08, 2023 | 93.28 | 94.25 | 92.53 | 92.71 | 2,262,724 | -1.36(-1.44%) |
Feb 07, 2023 | 93.02 | 94.45 | 92.48 | 94.07 | 2,302,393 | +1.47(+1.59%) |
Feb 06, 2023 | 92.08 | 92.83 | 90.49 | 92.60 | 2,411,546 | +0.60(+0.65%) |
Feb 03, 2023 | 90.69 | 93.12 | 89.55 | 92.00 | 3,936,948 | +1.68(+1.86%) |
Feb 02, 2023 | 91.04 | 91.75 | 89.60 | 90.32 | 2,705,231 | -0.76(-0.83%) |