Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 93.06 | 93.61 | 92.94 | 93.21 | 35,940 | -0.07(-0.08%) |
Apr 27, 2023 | 92.76 | 93.38 | 92.33 | 93.28 | 28,676 | -0.10(-0.11%) |
Apr 26, 2023 | 94.01 | 94.01 | 93.01 | 93.38 | 58,580 | -0.27(-0.29%) |
Apr 25, 2023 | 93.14 | 93.69 | 92.70 | 93.65 | 30,348 | +0.13(+0.14%) |
Apr 24, 2023 | 93.16 | 93.85 | 93.00 | 93.52 | 18,558 | -0.27(-0.29%) |
Apr 21, 2023 | 94.27 | 94.72 | 93.50 | 93.79 | 28,093 | -0.54(-0.57%) |
Apr 20, 2023 | 94.51 | 95.08 | 94.33 | 94.33 | 20,297 | +0.16(+0.17%) |
Apr 19, 2023 | 93.73 | 94.71 | 93.73 | 94.17 | 30,799 | -0.32(-0.34%) |
Apr 18, 2023 | 93.91 | 95.15 | 93.91 | 94.49 | 31,539 | +0.59(+0.63%) |
Apr 17, 2023 | 94.00 | 94.00 | 93.19 | 93.90 | 29,322 | -0.09(-0.10%) |
Apr 14, 2023 | 94.95 | 95.35 | 93.48 | 93.99 | 23,830 | -1.57(-1.64%) |
Apr 13, 2023 | 95.10 | 95.74 | 94.94 | 95.56 | 37,877 | +1.47(+1.56%) |
Apr 12, 2023 | 93.99 | 94.35 | 93.27 | 94.09 | 41,298 | +0.94(+1.01%) |
Apr 11, 2023 | 93.00 | 93.59 | 92.82 | 93.15 | 155,108 | +0.86(+0.93%) |
Apr 10, 2023 | 92.83 | 92.83 | 92.10 | 92.29 | 38,709 | -0.87(-0.93%) |
Apr 06, 2023 | 93.04 | 93.60 | 92.69 | 93.16 | 39,810 | -0.25(-0.27%) |
Apr 05, 2023 | 93.98 | 93.98 | 92.98 | 93.41 | 61,443 | -0.53(-0.56%) |
Apr 04, 2023 | 92.14 | 93.95 | 91.81 | 93.94 | 34,463 | +2.29(+2.50%) |
Apr 03, 2023 | 91.40 | 92.18 | 91.33 | 91.65 | 23,241 | +0.44(+0.48%) |
Mar 31, 2023 | 91.38 | 91.72 | 91.06 | 91.21 | 72,529 | -0.04(-0.04%) |
Mar 30, 2023 | 90.99 | 91.49 | 90.63 | 91.25 | 54,976 | +1.03(+1.14%) |
Mar 29, 2023 | 89.95 | 90.48 | 89.92 | 90.22 | 22,284 | -0.21(-0.23%) |
Mar 28, 2023 | 89.27 | 90.48 | 89.27 | 90.43 | 40,687 | +0.83(+0.93%) |
Mar 27, 2023 | 89.00 | 89.76 | 88.95 | 89.60 | 30,230 | -0.76(-0.84%) |
Mar 24, 2023 | 90.37 | 91.08 | 90.06 | 90.36 | 18,945 | -0.55(-0.60%) |
Mar 23, 2023 | 90.39 | 91.24 | 90.03 | 90.91 | 64,405 | +0.73(+0.81%) |
Mar 22, 2023 | 88.33 | 90.39 | 88.33 | 90.18 | 27,310 | +2.10(+2.38%) |
Mar 21, 2023 | 89.28 | 89.28 | 87.98 | 88.08 | 35,526 | -1.57(-1.75%) |
Mar 20, 2023 | 89.59 | 89.89 | 88.86 | 89.65 | 29,715 | +0.16(+0.18%) |
Mar 17, 2023 | 88.13 | 89.84 | 88.13 | 89.49 | 53,176 | +2.25(+2.58%) |
Mar 16, 2023 | 87.75 | 87.88 | 86.80 | 87.24 | 52,513 | -0.05(-0.06%) |
Mar 15, 2023 | 88.04 | 88.05 | 86.97 | 87.29 | 51,976 | +0.31(+0.36%) |
Mar 14, 2023 | 87.76 | 87.76 | 86.98 | 86.98 | 32,694 | -0.57(-0.65%) |
Mar 13, 2023 | 86.34 | 87.64 | 86.34 | 87.55 | 77,637 | +3.23(+3.83%) |
Mar 10, 2023 | 83.64 | 84.63 | 83.64 | 84.32 | 96,217 | +1.57(+1.90%) |
Mar 09, 2023 | 82.47 | 83.02 | 82.47 | 82.75 | 75,553 | +0.64(+0.78%) |
Mar 08, 2023 | 82.21 | 82.75 | 82.03 | 82.11 | 50,928 | -0.08(-0.10%) |
Mar 07, 2023 | 83.53 | 83.56 | 82.15 | 82.19 | 50,770 | -2.27(-2.69%) |
Mar 06, 2023 | 84.70 | 84.89 | 84.46 | 84.46 | 44,842 | -0.49(-0.58%) |
Mar 03, 2023 | 84.44 | 85.18 | 84.44 | 84.95 | 33,926 | +0.84(+1.00%) |
Mar 02, 2023 | 83.66 | 84.22 | 83.66 | 84.11 | 22,920 | -0.02(-0.02%) |
Mar 01, 2023 | 84.22 | 84.65 | 84.02 | 84.13 | 51,528 | +0.45(+0.54%) |
Feb 28, 2023 | 82.97 | 83.89 | 82.89 | 83.68 | 20,496 | +0.62(+0.75%) |
Feb 27, 2023 | 83.37 | 83.53 | 83.00 | 83.06 | 21,127 | +0.23(+0.28%) |
Feb 24, 2023 | 82.83 | 83.33 | 82.70 | 82.83 | 43,224 | -1.27(-1.51%) |
Feb 23, 2023 | 84.69 | 84.78 | 83.87 | 84.10 | 58,075 | -0.34(-0.40%) |
Feb 22, 2023 | 85.45 | 85.45 | 84.44 | 84.44 | 20,296 | -0.95(-1.11%) |
Feb 21, 2023 | 85.28 | 85.83 | 85.22 | 85.39 | 57,148 | +0.14(+0.16%) |
Feb 17, 2023 | 84.32 | 85.44 | 84.18 | 85.25 | 54,565 | +0.13(+0.15%) |
Feb 16, 2023 | 84.46 | 85.62 | 84.46 | 85.12 | 18,681 | +0.26(+0.31%) |
Feb 15, 2023 | 84.63 | 84.99 | 84.48 | 84.86 | 31,117 | -0.98(-1.14%) |
Feb 14, 2023 | 86.00 | 86.71 | 85.37 | 85.84 | 41,943 | -0.50(-0.58%) |
Feb 13, 2023 | 86.22 | 86.49 | 86.05 | 86.34 | 35,327 | -0.16(-0.18%) |
Feb 10, 2023 | 86.96 | 87.01 | 86.36 | 86.50 | 26,161 | -0.56(-0.64%) |
Feb 09, 2023 | 87.96 | 88.44 | 86.67 | 87.06 | 35,417 | -0.81(-0.92%) |
Feb 08, 2023 | 88.12 | 88.14 | 87.66 | 87.87 | 30,961 | +0.09(+0.10%) |
Feb 07, 2023 | 87.42 | 88.30 | 87.39 | 87.78 | 32,631 | +0.51(+0.58%) |
Feb 06, 2023 | 87.33 | 87.60 | 86.96 | 87.27 | 88,955 | -0.29(-0.33%) |
Feb 03, 2023 | 88.41 | 88.70 | 87.33 | 87.56 | 102,973 | -2.71(-3.00%) |
Feb 02, 2023 | 92.55 | 92.55 | 90.20 | 90.27 | 27,874 | -1.65(-1.80%) |