Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 91.94 | 92.46 | 91.03 | 91.71 | 1,153,022 | -0.34(-0.37%) |
Apr 27, 2023 | 91.65 | 92.41 | 91.19 | 92.05 | 1,038,591 | +0.71(+0.77%) |
Apr 26, 2023 | 92.84 | 93.24 | 90.91 | 91.35 | 1,289,555 | -2.31(-2.46%) |
Apr 25, 2023 | 93.30 | 94.22 | 93.22 | 93.65 | 1,043,169 | +0.44(+0.47%) |
Apr 24, 2023 | 92.60 | 93.43 | 92.01 | 93.22 | 878,781 | +0.66(+0.71%) |
Apr 21, 2023 | 93.09 | 93.27 | 92.20 | 92.56 | 662,525 | +0.20(+0.22%) |
Apr 20, 2023 | 92.48 | 92.68 | 91.69 | 92.36 | 684,340 | +0.10(+0.11%) |
Apr 19, 2023 | 91.58 | 92.31 | 91.04 | 92.25 | 1,079,723 | +0.95(+1.04%) |
Apr 18, 2023 | 91.70 | 92.22 | 90.80 | 91.30 | 1,283,488 | -0.72(-0.79%) |
Apr 17, 2023 | 92.54 | 93.00 | 90.91 | 92.02 | 1,789,861 | -0.32(-0.35%) |
Apr 14, 2023 | 92.50 | 92.97 | 91.88 | 92.35 | 1,250,698 | -1.06(-1.13%) |
Apr 13, 2023 | 93.14 | 93.84 | 91.85 | 93.41 | 721,070 | -0.19(-0.20%) |
Apr 12, 2023 | 93.96 | 94.55 | 93.29 | 93.60 | 1,121,781 | -0.33(-0.36%) |
Apr 11, 2023 | 93.73 | 94.39 | 93.43 | 93.93 | 823,233 | +0.14(+0.15%) |
Apr 10, 2023 | 93.44 | 93.97 | 92.24 | 93.79 | 816,222 | -0.28(-0.29%) |
Apr 06, 2023 | 94.36 | 94.66 | 93.03 | 94.06 | 1,311,392 | +0.29(+0.30%) |
Apr 05, 2023 | 90.94 | 94.09 | 90.94 | 93.78 | 2,342,683 | +3.39(+3.75%) |
Apr 04, 2023 | 89.90 | 90.56 | 89.63 | 90.39 | 1,038,758 | +0.50(+0.55%) |
Apr 03, 2023 | 89.81 | 90.51 | 88.91 | 89.90 | 1,613,152 | -0.50(-0.55%) |
Mar 31, 2023 | 90.24 | 90.64 | 89.78 | 90.39 | 1,363,634 | +0.32(+0.36%) |
Mar 30, 2023 | 90.21 | 90.56 | 89.53 | 90.07 | 1,134,729 | +0.10(+0.12%) |
Mar 29, 2023 | 89.06 | 90.04 | 89.06 | 89.96 | 1,111,438 | +1.07(+1.20%) |
Mar 28, 2023 | 88.31 | 89.76 | 87.91 | 88.90 | 967,806 | +0.40(+0.45%) |
Mar 27, 2023 | 88.94 | 89.43 | 87.75 | 88.50 | 1,916,069 | -0.40(-0.45%) |
Mar 24, 2023 | 86.35 | 88.91 | 86.11 | 88.90 | 1,207,838 | +3.14(+3.66%) |
Mar 23, 2023 | 86.19 | 86.74 | 85.31 | 85.76 | 2,100,568 | -0.67(-0.77%) |
Mar 22, 2023 | 87.33 | 88.01 | 86.29 | 86.43 | 1,905,985 | -1.22(-1.39%) |
Mar 21, 2023 | 89.93 | 90.39 | 85.90 | 87.65 | 2,382,868 | -2.52(-2.79%) |
Mar 20, 2023 | 90.14 | 90.64 | 89.43 | 90.16 | 1,538,807 | +0.29(+0.32%) |
Mar 17, 2023 | 90.15 | 90.42 | 88.97 | 89.88 | 3,604,486 | -0.58(-0.64%) |
Mar 16, 2023 | 90.11 | 91.89 | 89.71 | 90.46 | 1,731,157 | +0.16(+0.18%) |
Mar 15, 2023 | 88.05 | 90.97 | 87.54 | 90.30 | 2,301,051 | +2.16(+2.45%) |
Mar 14, 2023 | 87.46 | 88.81 | 87.06 | 88.14 | 1,913,171 | +1.21(+1.39%) |
Mar 13, 2023 | 83.12 | 88.07 | 83.12 | 86.93 | 2,267,325 | +3.42(+4.10%) |
Mar 10, 2023 | 85.13 | 85.23 | 83.03 | 83.51 | 1,399,031 | -1.23(-1.45%) |
Mar 09, 2023 | 85.42 | 86.45 | 84.33 | 84.74 | 1,058,332 | -0.37(-0.44%) |
Mar 08, 2023 | 84.78 | 85.46 | 84.29 | 85.11 | 1,066,710 | +0.36(+0.43%) |
Mar 07, 2023 | 85.91 | 86.09 | 84.13 | 84.75 | 2,192,864 | -0.92(-1.08%) |
Mar 06, 2023 | 85.34 | 85.94 | 85.12 | 85.67 | 1,320,648 | +0.24(+0.28%) |
Mar 03, 2023 | 84.57 | 85.48 | 83.24 | 85.43 | 1,791,901 | +1.50(+1.78%) |
Mar 02, 2023 | 82.15 | 83.94 | 82.15 | 83.94 | 1,338,967 | +1.38(+1.68%) |
Mar 01, 2023 | 84.41 | 84.41 | 82.36 | 82.55 | 1,758,495 | -1.99(-2.36%) |
Feb 28, 2023 | 85.38 | 86.32 | 84.50 | 84.55 | 1,507,716 | -1.32(-1.53%) |
Feb 27, 2023 | 87.16 | 87.93 | 85.63 | 85.86 | 1,063,137 | -0.93(-1.08%) |
Feb 24, 2023 | 86.24 | 87.45 | 85.57 | 86.80 | 1,590,578 | -0.08(-0.09%) |
Feb 23, 2023 | 86.76 | 87.60 | 86.03 | 86.87 | 1,276,264 | -0.04(-0.04%) |
Feb 22, 2023 | 87.51 | 88.00 | 86.63 | 86.91 | 951,562 | -0.33(-0.38%) |
Feb 21, 2023 | 88.31 | 88.31 | 87.08 | 87.25 | 1,031,031 | -1.32(-1.49%) |
Feb 17, 2023 | 87.62 | 88.89 | 87.18 | 88.56 | 1,175,196 | +1.20(+1.38%) |
Feb 16, 2023 | 86.78 | 87.65 | 85.80 | 87.36 | 1,054,847 | -0.48(-0.54%) |
Feb 15, 2023 | 86.78 | 87.98 | 86.78 | 87.84 | 937,891 | +0.39(+0.45%) |
Feb 14, 2023 | 88.60 | 89.00 | 87.41 | 87.45 | 862,274 | -1.30(-1.46%) |
Feb 13, 2023 | 88.39 | 88.81 | 87.83 | 88.74 | 1,029,139 | +0.54(+0.62%) |
Feb 10, 2023 | 86.14 | 88.22 | 86.10 | 88.20 | 1,432,362 | +2.22(+2.58%) |
Feb 09, 2023 | 87.15 | 87.47 | 85.91 | 85.98 | 1,186,282 | -0.70(-0.81%) |
Feb 08, 2023 | 87.70 | 87.70 | 86.10 | 86.68 | 1,346,005 | -1.42(-1.61%) |
Feb 07, 2023 | 88.21 | 88.35 | 87.08 | 88.10 | 1,242,164 | -0.63(-0.71%) |
Feb 06, 2023 | 88.01 | 88.96 | 87.75 | 88.73 | 1,198,083 | +0.26(+0.29%) |
Feb 03, 2023 | 89.10 | 89.39 | 86.99 | 88.47 | 1,783,568 | -1.29(-1.43%) |
Feb 02, 2023 | 90.13 | 91.35 | 88.79 | 89.76 | 2,083,070 | +0.02(+0.02%) |