Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.69 | 87.61 | 85.69 | 87.20 | 16,221 | +1.25(+1.46%) |
Apr 27, 2023 | 85.31 | 85.99 | 84.77 | 85.95 | 7,172 | +1.27(+1.50%) |
Apr 26, 2023 | 85.28 | 85.67 | 84.40 | 84.67 | 7,982 | -0.87(-1.02%) |
Apr 25, 2023 | 87.15 | 87.15 | 85.54 | 85.54 | 9,128 | -2.69(-3.04%) |
Apr 24, 2023 | 88.01 | 88.23 | 87.64 | 88.23 | 69,205 | +0.48(+0.55%) |
Apr 21, 2023 | 88.37 | 88.37 | 87.28 | 87.74 | 16,944 | -0.54(-0.61%) |
Apr 20, 2023 | 88.76 | 88.84 | 87.95 | 88.28 | 4,980 | -0.58(-0.65%) |
Apr 19, 2023 | 88.07 | 89.16 | 88.07 | 88.86 | 14,001 | +0.11(+0.13%) |
Apr 18, 2023 | 89.09 | 89.38 | 88.43 | 88.74 | 8,880 | -0.33(-0.37%) |
Apr 17, 2023 | 88.90 | 89.07 | 88.31 | 89.07 | 17,623 | +0.50(+0.56%) |
Apr 14, 2023 | 89.96 | 89.96 | 88.07 | 88.57 | 16,639 | -0.67(-0.75%) |
Apr 13, 2023 | 89.16 | 89.63 | 88.55 | 89.25 | 7,246 | +0.74(+0.84%) |
Apr 12, 2023 | 88.94 | 89.53 | 88.43 | 88.50 | 7,008 | -1.39(-1.55%) |
Apr 11, 2023 | 88.74 | 90.35 | 88.74 | 89.90 | 33,859 | +1.46(+1.65%) |
Apr 10, 2023 | 86.17 | 88.51 | 86.17 | 88.43 | 59,784 | +1.82(+2.10%) |
Apr 06, 2023 | 86.54 | 87.11 | 86.17 | 86.62 | 97,319 | -0.06(-0.07%) |
Apr 05, 2023 | 86.23 | 86.79 | 86.09 | 86.68 | 33,255 | -0.96(-1.09%) |
Apr 04, 2023 | 89.57 | 89.57 | 87.06 | 87.63 | 76,438 | -1.93(-2.15%) |
Apr 03, 2023 | 89.37 | 90.10 | 88.60 | 89.56 | 26,932 | +0.01(+0.01%) |
Mar 31, 2023 | 88.64 | 89.55 | 88.04 | 89.55 | 19,393 | +2.36(+2.71%) |
Mar 30, 2023 | 88.11 | 88.31 | 87.08 | 87.19 | 13,077 | +0.28(+0.32%) |
Mar 29, 2023 | 86.87 | 87.14 | 86.30 | 86.91 | 11,804 | +0.63(+0.73%) |
Mar 28, 2023 | 85.39 | 86.66 | 85.39 | 86.28 | 36,857 | +0.33(+0.38%) |
Mar 27, 2023 | 85.52 | 86.48 | 85.07 | 85.96 | 42,491 | +1.45(+1.72%) |
Mar 24, 2023 | 83.44 | 84.71 | 82.56 | 84.50 | 24,756 | +0.49(+0.58%) |
Mar 23, 2023 | 85.65 | 86.38 | 83.31 | 84.02 | 10,148 | -0.88(-1.04%) |
Mar 22, 2023 | 86.96 | 87.69 | 84.90 | 84.90 | 48,426 | -1.88(-2.16%) |
Mar 21, 2023 | 87.70 | 88.07 | 86.59 | 86.78 | 88,936 | +1.25(+1.47%) |
Mar 20, 2023 | 84.54 | 87.04 | 84.54 | 85.52 | 58,615 | +1.04(+1.23%) |
Mar 17, 2023 | 85.92 | 86.24 | 84.41 | 84.48 | 131,879 | -2.87(-3.29%) |
Mar 16, 2023 | 85.66 | 87.89 | 84.72 | 87.35 | 103,869 | +0.69(+0.79%) |
Mar 15, 2023 | 85.65 | 86.75 | 84.92 | 86.66 | 34,742 | -1.69(-1.92%) |
Mar 14, 2023 | 89.88 | 90.05 | 87.43 | 88.36 | 24,592 | +1.49(+1.71%) |
Mar 13, 2023 | 88.67 | 89.18 | 86.87 | 86.87 | 62,933 | -3.63(-4.01%) |
Mar 10, 2023 | 91.54 | 92.49 | 90.05 | 90.50 | 43,561 | -2.90(-3.11%) |
Mar 09, 2023 | 95.98 | 95.98 | 93.40 | 93.40 | 33,292 | -2.46(-2.56%) |
Mar 08, 2023 | 95.57 | 96.19 | 95.02 | 95.86 | 11,554 | +0.13(+0.14%) |
Mar 07, 2023 | 96.20 | 96.58 | 95.31 | 95.73 | 10,199 | -0.63(-0.66%) |
Mar 06, 2023 | 99.98 | 99.98 | 96.07 | 96.36 | 155,802 | -3.53(-3.53%) |
Mar 03, 2023 | 98.99 | 100.48 | 98.98 | 99.89 | 40,333 | +1.17(+1.18%) |
Mar 02, 2023 | 98.12 | 98.83 | 97.40 | 98.72 | 31,183 | -0.04(-0.04%) |
Mar 01, 2023 | 98.47 | 99.63 | 97.81 | 98.76 | 25,503 | +0.18(+0.18%) |
Feb 28, 2023 | 98.11 | 99.05 | 98.11 | 98.58 | 13,695 | +0.57(+0.58%) |
Feb 27, 2023 | 99.41 | 99.70 | 97.95 | 98.01 | 6,926 | +0.45(+0.47%) |
Feb 24, 2023 | 96.82 | 97.65 | 96.43 | 97.55 | 18,879 | -1.26(-1.28%) |
Feb 23, 2023 | 98.86 | 99.15 | 97.31 | 98.81 | 35,136 | +0.40(+0.41%) |
Feb 22, 2023 | 97.80 | 99.31 | 97.80 | 98.41 | 51,713 | +0.58(+0.59%) |
Feb 21, 2023 | 101.29 | 101.29 | 97.83 | 97.83 | 28,281 | -4.13(-4.05%) |
Feb 17, 2023 | 101.34 | 102.20 | 100.92 | 101.96 | 12,340 | +0.47(+0.46%) |
Feb 16, 2023 | 100.78 | 102.30 | 100.58 | 101.49 | 7,953 | -0.78(-0.76%) |
Feb 15, 2023 | 99.87 | 102.42 | 99.87 | 102.27 | 8,214 | +1.37(+1.36%) |
Feb 14, 2023 | 100.62 | 101.19 | 99.66 | 100.90 | 7,990 | +0.16(+0.15%) |
Feb 13, 2023 | 99.36 | 100.91 | 99.36 | 100.75 | 12,375 | +1.43(+1.44%) |
Feb 10, 2023 | 99.14 | 99.58 | 98.24 | 99.32 | 12,167 | +0.32(+0.32%) |
Feb 09, 2023 | 102.20 | 102.30 | 98.77 | 99.00 | 117,730 | -1.75(-1.74%) |
Feb 08, 2023 | 102.75 | 102.75 | 100.44 | 100.75 | 14,816 | -1.90(-1.85%) |
Feb 07, 2023 | 101.60 | 102.85 | 100.83 | 102.65 | 32,217 | +0.53(+0.52%) |
Feb 06, 2023 | 103.35 | 103.35 | 101.51 | 102.12 | 87,053 | -2.03(-1.95%) |
Feb 03, 2023 | 105.28 | 105.28 | 103.73 | 104.14 | 22,030 | -0.92(-0.88%) |
Feb 02, 2023 | 103.49 | 106.45 | 103.09 | 105.07 | 116,083 | +2.98(+2.92%) |