Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 91.70 | 92.01 | 91.24 | 91.72 | 2,373,973 | +0.00(+0.00%) |
May 05, 2023 | 90.71 | 92.15 | 90.41 | 91.72 | 2,528,301 | +1.13(+1.25%) |
May 04, 2023 | 91.62 | 91.83 | 90.01 | 90.59 | 4,652,948 | -1.42(-1.54%) |
May 03, 2023 | 93.00 | 93.43 | 91.97 | 92.01 | 3,729,590 | -1.01(-1.08%) |
May 02, 2023 | 95.08 | 95.30 | 91.59 | 93.02 | 3,974,224 | -2.34(-2.46%) |
May 01, 2023 | 95.75 | 96.74 | 95.30 | 95.36 | 2,438,667 | -0.60(-0.62%) |
Apr 28, 2023 | 94.70 | 96.01 | 94.43 | 95.96 | 4,016,407 | +1.10(+1.16%) |
Apr 27, 2023 | 93.94 | 95.18 | 93.54 | 94.85 | 4,303,808 | +0.60(+0.63%) |
Apr 26, 2023 | 94.44 | 95.13 | 94.22 | 94.26 | 2,702,810 | -0.47(-0.50%) |
Apr 25, 2023 | 94.39 | 95.46 | 94.07 | 94.73 | 4,840,186 | +0.33(+0.35%) |
Apr 24, 2023 | 94.06 | 94.69 | 93.60 | 94.40 | 4,270,637 | +0.56(+0.59%) |
Apr 21, 2023 | 94.01 | 94.31 | 92.49 | 93.84 | 5,133,167 | +1.02(+1.10%) |
Apr 20, 2023 | 92.55 | 94.88 | 92.11 | 92.83 | 9,423,354 | -4.61(-4.73%) |
Apr 19, 2023 | 97.42 | 97.82 | 97.04 | 97.43 | 4,217,295 | +0.17(+0.18%) |
Apr 18, 2023 | 95.84 | 97.27 | 95.75 | 97.26 | 3,200,123 | +1.33(+1.39%) |
Apr 17, 2023 | 95.71 | 96.02 | 95.33 | 95.93 | 2,963,526 | +0.44(+0.46%) |
Apr 14, 2023 | 95.91 | 96.02 | 94.99 | 95.49 | 2,400,226 | -0.26(-0.27%) |
Apr 13, 2023 | 94.89 | 95.82 | 94.69 | 95.75 | 3,103,435 | +0.92(+0.97%) |
Apr 12, 2023 | 94.52 | 95.51 | 94.03 | 94.82 | 3,102,608 | +0.14(+0.15%) |
Apr 11, 2023 | 95.08 | 95.70 | 94.62 | 94.68 | 3,015,236 | +0.07(+0.07%) |
Apr 10, 2023 | 94.64 | 94.92 | 94.16 | 94.61 | 3,390,605 | -0.44(-0.46%) |
Apr 06, 2023 | 94.79 | 95.90 | 94.78 | 95.05 | 3,614,670 | +0.28(+0.29%) |
Apr 05, 2023 | 93.67 | 95.01 | 93.65 | 94.78 | 4,925,794 | +1.15(+1.23%) |
Apr 04, 2023 | 93.63 | 93.98 | 92.99 | 93.62 | 3,192,815 | -0.35(-0.37%) |
Apr 03, 2023 | 93.32 | 94.46 | 93.29 | 93.97 | 3,086,755 | +0.62(+0.67%) |
Mar 31, 2023 | 93.24 | 93.45 | 92.80 | 93.35 | 4,049,998 | +0.60(+0.65%) |
Mar 30, 2023 | 92.92 | 94.22 | 92.40 | 92.74 | 5,263,957 | +1.82(+2.01%) |
Mar 29, 2023 | 91.02 | 91.54 | 90.55 | 90.92 | 4,559,454 | +0.47(+0.52%) |
Mar 28, 2023 | 88.82 | 90.61 | 88.82 | 90.45 | 4,749,321 | +1.56(+1.76%) |
Mar 27, 2023 | 87.98 | 89.26 | 87.85 | 88.88 | 6,333,323 | +1.78(+2.04%) |
Mar 24, 2023 | 87.08 | 87.34 | 86.46 | 87.11 | 4,061,134 | +0.46(+0.53%) |
Mar 23, 2023 | 88.58 | 88.79 | 86.59 | 86.65 | 5,780,911 | -2.02(-2.27%) |
Mar 22, 2023 | 90.70 | 90.99 | 88.53 | 88.66 | 8,071,971 | -1.98(-2.18%) |
Mar 21, 2023 | 91.82 | 92.22 | 90.29 | 90.64 | 4,265,163 | -0.57(-0.62%) |
Mar 20, 2023 | 90.13 | 91.43 | 90.11 | 91.21 | 5,394,956 | +1.43(+1.59%) |
Mar 17, 2023 | 90.19 | 90.43 | 88.51 | 89.78 | 19,851,304 | -0.57(-0.63%) |
Mar 16, 2023 | 91.10 | 91.10 | 89.52 | 90.35 | 7,602,394 | -0.75(-0.82%) |
Mar 15, 2023 | 90.92 | 91.31 | 89.79 | 91.09 | 7,507,414 | -1.11(-1.20%) |
Mar 14, 2023 | 92.52 | 92.58 | 91.42 | 92.20 | 6,484,456 | -0.02(-0.02%) |
Mar 13, 2023 | 93.01 | 94.51 | 92.14 | 92.22 | 8,211,287 | -0.93(-1.00%) |
Mar 10, 2023 | 93.75 | 94.39 | 92.78 | 93.15 | 4,192,567 | -0.58(-0.62%) |
Mar 09, 2023 | 95.03 | 95.21 | 93.65 | 93.73 | 3,986,082 | -0.75(-0.79%) |
Mar 08, 2023 | 93.95 | 94.61 | 93.86 | 94.47 | 3,730,350 | +0.47(+0.50%) |
Mar 07, 2023 | 94.61 | 94.80 | 93.19 | 94.00 | 3,888,569 | -0.81(-0.85%) |
Mar 06, 2023 | 93.72 | 94.82 | 93.53 | 94.81 | 3,721,630 | +0.85(+0.91%) |
Mar 03, 2023 | 93.32 | 94.09 | 92.79 | 93.95 | 2,603,377 | +0.80(+0.85%) |
Mar 02, 2023 | 92.06 | 93.50 | 92.02 | 93.16 | 3,501,636 | +0.81(+0.87%) |