Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.32 | 95.45 | 92.32 | 94.77 | 1,942,402 | +2.67(+2.90%) |
Apr 27, 2023 | 90.52 | 92.55 | 90.35 | 92.10 | 1,944,660 | +1.76(+1.95%) |
Apr 26, 2023 | 92.37 | 92.90 | 90.10 | 90.34 | 1,649,910 | -2.05(-2.22%) |
Apr 25, 2023 | 93.55 | 93.93 | 92.21 | 92.39 | 1,430,902 | -1.33(-1.42%) |
Apr 24, 2023 | 93.80 | 94.44 | 92.74 | 93.72 | 1,270,653 | -0.15(-0.16%) |
Apr 21, 2023 | 94.69 | 94.81 | 93.27 | 93.87 | 1,091,044 | -0.86(-0.91%) |
Apr 20, 2023 | 94.31 | 95.59 | 94.19 | 94.73 | 1,916,694 | +0.26(+0.28%) |
Apr 19, 2023 | 96.69 | 96.91 | 94.43 | 94.47 | 2,754,832 | -2.25(-2.33%) |
Apr 18, 2023 | 95.53 | 96.86 | 95.17 | 96.72 | 2,525,851 | +2.42(+2.57%) |
Apr 17, 2023 | 94.11 | 95.28 | 93.85 | 94.30 | 1,726,664 | -0.06(-0.06%) |
Apr 14, 2023 | 92.99 | 94.49 | 92.60 | 94.36 | 2,292,730 | +1.02(+1.09%) |
Apr 13, 2023 | 93.55 | 94.33 | 92.44 | 93.34 | 2,334,954 | +0.41(+0.44%) |
Apr 12, 2023 | 93.55 | 94.79 | 92.93 | 92.93 | 3,064,452 | +0.56(+0.61%) |
Apr 11, 2023 | 89.16 | 92.69 | 89.10 | 92.37 | 3,145,689 | +3.75(+4.23%) |
Apr 10, 2023 | 85.65 | 88.64 | 85.62 | 88.62 | 1,786,785 | +3.09(+3.61%) |
Apr 06, 2023 | 85.54 | 86.38 | 84.81 | 85.53 | 1,876,637 | -0.43(-0.50%) |
Apr 05, 2023 | 86.62 | 86.95 | 84.78 | 85.96 | 2,086,210 | -1.40(-1.60%) |
Apr 04, 2023 | 89.85 | 90.03 | 87.06 | 87.36 | 2,343,542 | -2.80(-3.11%) |
Apr 03, 2023 | 88.61 | 90.21 | 87.56 | 90.16 | 2,577,071 | +1.38(+1.55%) |
Mar 31, 2023 | 86.97 | 88.90 | 86.77 | 88.78 | 1,485,752 | +2.53(+2.93%) |
Mar 30, 2023 | 87.17 | 87.91 | 86.11 | 86.25 | 1,723,222 | -0.21(-0.24%) |
Mar 29, 2023 | 87.49 | 87.65 | 85.61 | 86.46 | 1,739,928 | +0.16(+0.19%) |
Mar 28, 2023 | 85.63 | 86.95 | 85.61 | 86.30 | 1,648,873 | +0.87(+1.02%) |
Mar 27, 2023 | 85.30 | 86.45 | 84.52 | 85.43 | 2,000,843 | +0.97(+1.15%) |
Mar 24, 2023 | 83.04 | 84.86 | 81.92 | 84.46 | 2,102,128 | +0.15(+0.18%) |
Mar 23, 2023 | 84.74 | 86.77 | 83.25 | 84.31 | 1,924,587 | +0.49(+0.58%) |
Mar 22, 2023 | 83.93 | 86.29 | 83.80 | 83.82 | 2,069,421 | -0.41(-0.49%) |
Mar 21, 2023 | 83.51 | 85.00 | 83.43 | 84.23 | 1,677,433 | +2.21(+2.69%) |
Mar 20, 2023 | 81.19 | 83.17 | 81.19 | 82.02 | 2,077,898 | +1.93(+2.41%) |
Mar 17, 2023 | 81.64 | 82.19 | 79.35 | 80.09 | 3,866,066 | -2.30(-2.79%) |
Mar 16, 2023 | 79.07 | 83.11 | 78.53 | 82.39 | 2,475,336 | +2.86(+3.60%) |
Mar 15, 2023 | 79.58 | 82.07 | 78.47 | 79.53 | 2,659,807 | -1.52(-1.88%) |
Mar 14, 2023 | 82.22 | 82.74 | 80.34 | 81.05 | 2,517,829 | +1.21(+1.52%) |
Mar 13, 2023 | 80.13 | 81.46 | 79.17 | 79.84 | 2,834,332 | -1.80(-2.20%) |
Mar 10, 2023 | 83.90 | 84.03 | 80.90 | 81.64 | 3,126,251 | -2.17(-2.59%) |
Mar 09, 2023 | 86.13 | 86.79 | 83.70 | 83.81 | 1,820,819 | -2.38(-2.76%) |
Mar 08, 2023 | 86.93 | 86.93 | 85.03 | 86.19 | 2,122,479 | -0.01(-0.01%) |
Mar 07, 2023 | 87.10 | 87.97 | 86.07 | 86.20 | 2,130,162 | -1.09(-1.25%) |
Mar 06, 2023 | 89.20 | 90.21 | 87.20 | 87.29 | 2,130,395 | -1.89(-2.12%) |
Mar 03, 2023 | 87.51 | 89.41 | 87.01 | 89.18 | 1,961,116 | +2.48(+2.86%) |
Mar 02, 2023 | 84.74 | 87.25 | 83.51 | 86.70 | 2,407,866 | +0.94(+1.10%) |
Mar 01, 2023 | 84.98 | 85.78 | 82.95 | 85.76 | 2,331,182 | +0.98(+1.16%) |
Feb 28, 2023 | 80.56 | 86.26 | 80.50 | 84.78 | 3,372,286 | +3.29(+4.04%) |
Feb 27, 2023 | 81.36 | 82.79 | 80.77 | 81.49 | 1,876,097 | +1.43(+1.79%) |
Feb 24, 2023 | 78.48 | 80.31 | 78.24 | 80.06 | 1,131,872 | +0.05(+0.06%) |
Feb 23, 2023 | 79.28 | 80.17 | 78.18 | 80.01 | 1,299,949 | +1.47(+1.87%) |
Feb 22, 2023 | 77.09 | 78.83 | 77.05 | 78.54 | 1,336,510 | +1.77(+2.31%) |
Feb 21, 2023 | 79.61 | 80.00 | 76.69 | 76.77 | 2,353,911 | -4.71(-5.78%) |
Feb 17, 2023 | 81.95 | 81.95 | 80.27 | 81.48 | 1,326,574 | -1.02(-1.24%) |
Feb 16, 2023 | 81.73 | 83.33 | 80.82 | 82.50 | 985,939 | -1.28(-1.53%) |
Feb 15, 2023 | 81.68 | 83.89 | 81.30 | 83.78 | 1,225,935 | +1.50(+1.82%) |
Feb 14, 2023 | 81.00 | 82.42 | 80.14 | 82.28 | 1,299,988 | +0.56(+0.69%) |
Feb 13, 2023 | 80.67 | 81.85 | 79.82 | 81.72 | 1,438,545 | +1.40(+1.74%) |
Feb 10, 2023 | 79.75 | 80.90 | 79.04 | 80.32 | 1,213,314 | +0.01(+0.01%) |
Feb 09, 2023 | 82.92 | 83.41 | 80.15 | 80.31 | 1,619,115 | -1.39(-1.70%) |
Feb 08, 2023 | 81.26 | 81.96 | 80.44 | 81.70 | 1,285,185 | -0.17(-0.21%) |
Feb 07, 2023 | 80.79 | 82.14 | 80.39 | 81.87 | 1,531,915 | -0.08(-0.10%) |
Feb 06, 2023 | 80.92 | 82.44 | 80.67 | 81.95 | 1,544,344 | -0.15(-0.18%) |
Feb 03, 2023 | 82.70 | 83.09 | 81.31 | 82.10 | 2,118,665 | -2.14(-2.54%) |
Feb 02, 2023 | 82.67 | 85.40 | 81.90 | 84.24 | 2,351,441 | +2.70(+3.31%) |