Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.97 | 87.78 | 86.59 | 87.75 | 397,678 | +1.03(+1.19%) |
Apr 27, 2023 | 85.89 | 87.09 | 85.12 | 86.72 | 288,896 | +1.05(+1.23%) |
Apr 26, 2023 | 85.67 | 86.67 | 85.41 | 85.66 | 372,715 | -0.12(-0.14%) |
Apr 25, 2023 | 86.71 | 86.87 | 85.64 | 85.78 | 394,765 | -1.61(-1.84%) |
Apr 24, 2023 | 87.84 | 88.25 | 86.89 | 87.39 | 411,986 | -0.47(-0.54%) |
Apr 21, 2023 | 89.20 | 89.21 | 87.34 | 87.86 | 431,290 | -1.64(-1.83%) |
Apr 20, 2023 | 89.22 | 90.24 | 88.86 | 89.49 | 509,638 | -0.55(-0.61%) |
Apr 19, 2023 | 93.17 | 93.17 | 89.71 | 90.05 | 913,793 | -4.60(-4.86%) |
Apr 18, 2023 | 94.49 | 95.28 | 93.54 | 94.65 | 378,957 | +0.49(+0.52%) |
Apr 17, 2023 | 92.76 | 94.42 | 92.31 | 94.16 | 496,334 | +1.14(+1.23%) |
Apr 14, 2023 | 92.37 | 93.69 | 91.87 | 93.01 | 418,847 | +0.58(+0.63%) |
Apr 13, 2023 | 91.50 | 92.65 | 91.04 | 92.43 | 319,261 | +1.27(+1.39%) |
Apr 12, 2023 | 92.90 | 93.09 | 91.01 | 91.16 | 345,592 | -0.79(-0.85%) |
Apr 11, 2023 | 92.61 | 93.63 | 91.86 | 91.95 | 418,667 | -0.45(-0.49%) |
Apr 10, 2023 | 91.07 | 92.41 | 90.82 | 92.40 | 328,588 | +1.07(+1.17%) |
Apr 06, 2023 | 91.33 | 91.35 | 90.35 | 91.33 | 330,377 | -0.31(-0.34%) |
Apr 05, 2023 | 91.49 | 92.15 | 90.78 | 91.64 | 408,220 | -0.31(-0.34%) |
Apr 04, 2023 | 94.83 | 94.83 | 91.67 | 91.96 | 598,340 | -2.51(-2.66%) |
Apr 03, 2023 | 94.55 | 95.53 | 93.71 | 94.47 | 539,714 | -0.56(-0.59%) |
Mar 31, 2023 | 93.27 | 95.10 | 92.90 | 95.03 | 564,463 | +2.26(+2.43%) |
Mar 30, 2023 | 92.03 | 94.10 | 91.21 | 92.77 | 577,894 | +1.06(+1.16%) |
Mar 29, 2023 | 91.38 | 91.86 | 90.92 | 91.71 | 618,478 | +1.15(+1.27%) |
Mar 28, 2023 | 88.37 | 90.70 | 87.97 | 90.56 | 1,294,066 | -0.77(-0.84%) |
Mar 27, 2023 | 90.91 | 91.78 | 90.15 | 91.33 | 515,488 | +1.28(+1.42%) |
Mar 24, 2023 | 88.77 | 90.15 | 88.36 | 90.05 | 267,158 | +0.52(+0.58%) |
Mar 23, 2023 | 90.09 | 91.48 | 88.94 | 89.53 | 370,024 | -0.25(-0.27%) |
Mar 22, 2023 | 90.81 | 91.95 | 89.70 | 89.78 | 397,018 | -1.30(-1.42%) |
Mar 21, 2023 | 90.81 | 91.64 | 90.53 | 91.07 | 291,178 | +1.45(+1.62%) |
Mar 20, 2023 | 89.16 | 90.14 | 88.92 | 89.62 | 471,498 | +1.24(+1.40%) |
Mar 17, 2023 | 89.94 | 90.32 | 88.03 | 88.38 | 818,122 | -1.74(-1.93%) |
Mar 16, 2023 | 87.39 | 90.26 | 87.00 | 90.12 | 425,778 | +1.89(+2.15%) |
Mar 15, 2023 | 88.55 | 89.11 | 87.19 | 88.22 | 381,091 | -2.20(-2.43%) |
Mar 14, 2023 | 90.46 | 90.66 | 89.43 | 90.42 | 488,217 | +1.91(+2.16%) |
Mar 13, 2023 | 88.52 | 89.65 | 88.28 | 88.51 | 781,889 | -1.11(-1.24%) |
Mar 10, 2023 | 91.79 | 91.92 | 88.49 | 89.62 | 589,221 | -2.36(-2.56%) |
Mar 09, 2023 | 93.58 | 94.17 | 91.92 | 91.97 | 404,192 | -1.62(-1.73%) |
Mar 08, 2023 | 93.80 | 94.19 | 92.90 | 93.59 | 278,036 | +0.02(+0.02%) |
Mar 07, 2023 | 94.47 | 94.78 | 93.21 | 93.58 | 340,163 | -0.86(-0.91%) |
Mar 06, 2023 | 95.58 | 95.58 | 94.10 | 94.44 | 415,663 | -0.76(-0.79%) |
Mar 03, 2023 | 95.33 | 95.67 | 94.76 | 95.20 | 332,506 | +0.32(+0.34%) |
Mar 02, 2023 | 94.25 | 94.97 | 93.82 | 94.87 | 336,652 | -0.21(-0.22%) |
Mar 01, 2023 | 95.15 | 95.76 | 94.57 | 95.08 | 294,949 | +0.31(+0.33%) |
Feb 28, 2023 | 94.74 | 95.30 | 94.39 | 94.76 | 385,786 | -0.08(-0.08%) |
Feb 27, 2023 | 95.61 | 96.05 | 94.73 | 94.84 | 256,711 | +0.07(+0.07%) |
Feb 24, 2023 | 94.39 | 95.27 | 94.33 | 94.77 | 272,503 | -1.32(-1.37%) |
Feb 23, 2023 | 96.63 | 96.85 | 94.73 | 96.09 | 314,253 | +0.53(+0.55%) |
Feb 22, 2023 | 95.87 | 96.39 | 95.09 | 95.56 | 295,824 | -0.46(-0.48%) |
Feb 21, 2023 | 98.35 | 98.55 | 95.87 | 96.02 | 354,768 | -3.27(-3.29%) |
Feb 17, 2023 | 99.73 | 100.34 | 98.97 | 99.29 | 322,258 | -1.10(-1.10%) |
Feb 16, 2023 | 99.09 | 100.76 | 99.09 | 100.39 | 347,046 | -0.05(-0.05%) |
Feb 15, 2023 | 99.85 | 100.67 | 99.62 | 100.44 | 395,301 | -0.66(-0.65%) |
Feb 14, 2023 | 101.11 | 101.61 | 99.99 | 101.10 | 611,613 | -0.33(-0.33%) |
Feb 13, 2023 | 99.85 | 101.86 | 99.24 | 101.43 | 1,239,133 | +1.40(+1.40%) |
Feb 10, 2023 | 99.74 | 100.41 | 99.23 | 100.03 | 244,131 | +0.07(+0.07%) |
Feb 09, 2023 | 101.45 | 101.45 | 99.54 | 99.96 | 270,519 | -0.34(-0.34%) |
Feb 08, 2023 | 100.70 | 101.52 | 99.82 | 100.30 | 265,046 | -1.38(-1.35%) |
Feb 07, 2023 | 101.20 | 101.85 | 99.50 | 101.67 | 335,898 | -0.17(-0.16%) |
Feb 06, 2023 | 102.26 | 103.13 | 101.60 | 101.84 | 634,788 | -1.20(-1.16%) |
Feb 03, 2023 | 102.79 | 104.42 | 102.04 | 103.04 | 456,443 | -0.08(-0.08%) |
Feb 02, 2023 | 103.42 | 104.19 | 102.40 | 103.12 | 521,996 | +0.85(+0.84%) |