Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.08 | 90.56 | 88.77 | 89.95 | 271,408 | +0.68(+0.76%) |
Apr 27, 2023 | 89.07 | 89.72 | 88.48 | 89.27 | 206,208 | +0.60(+0.68%) |
Apr 26, 2023 | 88.81 | 89.21 | 87.71 | 88.67 | 258,899 | -0.88(-0.98%) |
Apr 25, 2023 | 92.10 | 92.10 | 89.21 | 89.55 | 343,286 | -3.05(-3.29%) |
Apr 24, 2023 | 91.26 | 93.43 | 90.82 | 92.60 | 259,018 | +1.60(+1.76%) |
Apr 21, 2023 | 89.96 | 91.67 | 89.64 | 91.00 | 186,458 | +1.43(+1.60%) |
Apr 20, 2023 | 89.98 | 90.27 | 88.52 | 89.57 | 307,170 | -1.07(-1.18%) |
Apr 19, 2023 | 90.49 | 91.37 | 89.29 | 90.64 | 328,768 | +0.15(+0.17%) |
Apr 18, 2023 | 92.82 | 92.94 | 89.85 | 90.49 | 451,320 | -1.69(-1.83%) |
Apr 17, 2023 | 94.16 | 94.29 | 91.58 | 92.18 | 408,702 | -1.98(-2.10%) |
Apr 14, 2023 | 96.00 | 98.67 | 93.27 | 94.16 | 1,377,700 | +4.49(+5.01%) |
Apr 13, 2023 | 89.25 | 90.10 | 88.85 | 89.67 | 232,416 | +0.51(+0.57%) |
Apr 12, 2023 | 92.00 | 92.24 | 88.83 | 89.16 | 425,550 | -2.58(-2.81%) |
Apr 11, 2023 | 90.89 | 91.99 | 90.57 | 91.74 | 270,915 | +1.19(+1.31%) |
Apr 10, 2023 | 89.52 | 90.80 | 88.84 | 90.55 | 367,500 | +0.46(+0.51%) |
Apr 06, 2023 | 89.39 | 91.41 | 89.32 | 90.09 | 394,291 | +0.62(+0.69%) |
Apr 05, 2023 | 89.05 | 90.44 | 88.70 | 89.47 | 332,366 | +0.57(+0.64%) |
Apr 04, 2023 | 89.94 | 89.94 | 88.50 | 88.90 | 290,237 | -0.80(-0.89%) |
Apr 03, 2023 | 89.23 | 89.79 | 87.98 | 89.70 | 267,962 | +0.61(+0.68%) |
Mar 31, 2023 | 88.58 | 90.23 | 88.58 | 89.09 | 285,266 | +1.01(+1.15%) |
Mar 30, 2023 | 88.64 | 89.56 | 87.35 | 88.08 | 313,785 | +0.22(+0.25%) |
Mar 29, 2023 | 88.25 | 88.48 | 86.89 | 87.86 | 234,879 | +0.40(+0.46%) |
Mar 28, 2023 | 87.83 | 88.43 | 86.89 | 87.46 | 231,811 | -0.51(-0.58%) |
Mar 27, 2023 | 87.14 | 88.51 | 86.52 | 87.97 | 230,202 | +0.89(+1.02%) |
Mar 24, 2023 | 84.97 | 87.10 | 84.13 | 87.08 | 307,003 | +1.91(+2.24%) |
Mar 23, 2023 | 86.69 | 87.59 | 84.57 | 85.17 | 356,240 | -0.80(-0.93%) |
Mar 22, 2023 | 85.55 | 88.86 | 85.17 | 85.97 | 424,447 | +0.07(+0.08%) |
Mar 21, 2023 | 86.41 | 87.40 | 85.10 | 85.90 | 334,306 | +0.07(+0.08%) |
Mar 20, 2023 | 85.06 | 85.94 | 83.95 | 85.83 | 319,054 | +0.80(+0.94%) |
Mar 17, 2023 | 86.98 | 86.98 | 84.64 | 85.03 | 672,265 | -1.68(-1.94%) |
Mar 16, 2023 | 84.29 | 87.34 | 84.14 | 86.71 | 433,430 | +1.92(+2.26%) |
Mar 15, 2023 | 84.33 | 85.41 | 83.25 | 84.79 | 385,497 | -0.62(-0.73%) |
Mar 14, 2023 | 84.40 | 86.43 | 84.09 | 85.41 | 382,964 | +2.43(+2.93%) |
Mar 13, 2023 | 82.37 | 84.87 | 81.38 | 82.98 | 373,494 | -0.28(-0.34%) |
Mar 10, 2023 | 86.09 | 86.12 | 80.82 | 83.26 | 638,296 | -3.10(-3.59%) |
Mar 09, 2023 | 86.15 | 87.55 | 85.59 | 86.36 | 439,460 | +0.81(+0.95%) |
Mar 08, 2023 | 87.58 | 88.38 | 85.54 | 85.55 | 341,952 | -2.01(-2.30%) |
Mar 07, 2023 | 86.61 | 87.90 | 86.00 | 87.56 | 385,887 | +0.64(+0.74%) |
Mar 06, 2023 | 87.94 | 88.17 | 86.83 | 86.92 | 467,141 | -1.41(-1.60%) |
Mar 03, 2023 | 88.47 | 89.73 | 88.25 | 88.33 | 297,269 | +0.08(+0.09%) |
Mar 02, 2023 | 84.88 | 88.89 | 84.32 | 88.25 | 533,804 | +2.79(+3.26%) |
Mar 01, 2023 | 86.82 | 87.99 | 85.18 | 85.46 | 349,211 | -1.48(-1.70%) |
Feb 28, 2023 | 87.59 | 88.52 | 86.90 | 86.94 | 378,599 | -0.71(-0.81%) |
Feb 27, 2023 | 88.30 | 88.96 | 87.61 | 87.65 | 300,791 | +0.14(+0.16%) |
Feb 24, 2023 | 87.30 | 88.62 | 85.98 | 87.51 | 647,522 | -1.20(-1.35%) |
Feb 23, 2023 | 89.90 | 90.99 | 88.02 | 88.71 | 476,713 | -1.11(-1.24%) |
Feb 22, 2023 | 89.88 | 90.45 | 88.68 | 89.82 | 450,510 | +0.12(+0.13%) |
Feb 21, 2023 | 90.36 | 90.60 | 89.11 | 89.70 | 713,985 | -1.69(-1.85%) |
Feb 17, 2023 | 90.00 | 91.45 | 89.82 | 91.39 | 855,163 | +0.28(+0.31%) |
Feb 16, 2023 | 87.00 | 92.45 | 85.65 | 91.11 | 1,527,128 | +4.88(+5.66%) |
Feb 15, 2023 | 85.16 | 87.00 | 84.75 | 86.23 | 918,569 | +0.42(+0.49%) |
Feb 14, 2023 | 85.63 | 87.54 | 84.90 | 85.81 | 482,625 | -0.41(-0.48%) |
Feb 13, 2023 | 86.22 | 87.18 | 85.56 | 86.22 | 409,881 | -0.28(-0.32%) |
Feb 10, 2023 | 85.25 | 87.99 | 85.15 | 86.50 | 520,679 | +0.73(+0.85%) |
Feb 09, 2023 | 88.21 | 89.30 | 85.58 | 85.77 | 651,948 | -1.73(-1.98%) |
Feb 08, 2023 | 89.96 | 90.16 | 87.36 | 87.50 | 309,862 | -2.49(-2.77%) |
Feb 07, 2023 | 88.96 | 90.55 | 87.68 | 89.99 | 621,952 | +0.74(+0.83%) |
Feb 06, 2023 | 89.41 | 91.56 | 88.82 | 89.25 | 326,102 | -0.45(-0.50%) |
Feb 03, 2023 | 90.27 | 92.00 | 89.44 | 89.70 | 394,125 | -1.76(-1.92%) |
Feb 02, 2023 | 89.38 | 91.86 | 88.82 | 91.46 | 793,515 | +2.95(+3.33%) |