Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.07 | 96.55 | 91.96 | 96.04 | 1,739,426 | +3.59(+3.88%) |
Apr 27, 2023 | 92.07 | 93.41 | 89.25 | 92.45 | 1,959,014 | -0.55(-0.59%) |
Apr 26, 2023 | 94.67 | 95.00 | 92.67 | 93.00 | 1,543,329 | -2.57(-2.69%) |
Apr 25, 2023 | 96.35 | 96.76 | 94.89 | 95.57 | 1,005,815 | -0.59(-0.61%) |
Apr 24, 2023 | 97.80 | 97.97 | 95.65 | 96.16 | 1,327,458 | -1.35(-1.38%) |
Apr 21, 2023 | 97.05 | 98.06 | 96.57 | 97.51 | 1,723,878 | +0.69(+0.71%) |
Apr 20, 2023 | 98.55 | 98.69 | 96.47 | 96.82 | 1,203,353 | -2.24(-2.26%) |
Apr 19, 2023 | 98.40 | 99.50 | 98.13 | 99.06 | 962,938 | +0.65(+0.66%) |
Apr 18, 2023 | 100.25 | 100.31 | 98.11 | 98.41 | 759,094 | -1.89(-1.88%) |
Apr 17, 2023 | 99.55 | 100.38 | 98.83 | 100.30 | 881,152 | +1.29(+1.30%) |
Apr 14, 2023 | 98.40 | 99.18 | 98.06 | 99.01 | 841,727 | +0.67(+0.68%) |
Apr 13, 2023 | 97.31 | 98.97 | 97.31 | 98.34 | 1,039,282 | +0.38(+0.39%) |
Apr 12, 2023 | 99.00 | 99.44 | 97.85 | 97.96 | 862,612 | +0.12(+0.12%) |
Apr 11, 2023 | 98.06 | 98.82 | 97.48 | 97.84 | 1,026,892 | -0.21(-0.21%) |
Apr 10, 2023 | 99.56 | 99.66 | 97.28 | 98.05 | 885,533 | -1.55(-1.56%) |
Apr 06, 2023 | 96.28 | 99.80 | 95.75 | 99.60 | 1,488,172 | +3.03(+3.14%) |
Apr 05, 2023 | 95.99 | 96.99 | 95.47 | 96.57 | 1,072,290 | +1.14(+1.19%) |
Apr 04, 2023 | 96.80 | 96.86 | 95.13 | 95.43 | 946,542 | -1.17(-1.21%) |
Apr 03, 2023 | 97.09 | 97.42 | 96.46 | 96.60 | 881,347 | -0.64(-0.66%) |
Mar 31, 2023 | 95.57 | 97.69 | 95.56 | 97.24 | 1,434,651 | +1.95(+2.05%) |
Mar 30, 2023 | 94.45 | 95.89 | 94.34 | 95.29 | 1,226,538 | +1.09(+1.16%) |
Mar 29, 2023 | 91.89 | 94.44 | 91.39 | 94.20 | 1,072,587 | +2.76(+3.02%) |
Mar 28, 2023 | 91.23 | 92.10 | 90.81 | 91.44 | 859,879 | -0.06(-0.07%) |
Mar 27, 2023 | 91.50 | 92.10 | 91.10 | 91.50 | 1,078,391 | +0.76(+0.84%) |
Mar 24, 2023 | 90.01 | 91.16 | 89.34 | 90.74 | 772,224 | +0.63(+0.70%) |
Mar 23, 2023 | 91.69 | 91.69 | 89.35 | 90.11 | 1,244,800 | +0.03(+0.03%) |
Mar 22, 2023 | 92.25 | 92.25 | 89.99 | 90.08 | 963,168 | -2.00(-2.17%) |
Mar 21, 2023 | 92.24 | 92.82 | 91.77 | 92.08 | 1,581,097 | -0.26(-0.28%) |
Mar 20, 2023 | 92.07 | 93.76 | 91.23 | 92.34 | 1,201,311 | +0.67(+0.73%) |
Mar 17, 2023 | 92.37 | 92.45 | 90.49 | 91.67 | 1,758,429 | -1.74(-1.86%) |
Mar 16, 2023 | 87.45 | 93.63 | 87.34 | 93.41 | 2,829,183 | +5.67(+6.46%) |
Mar 15, 2023 | 89.25 | 89.64 | 87.52 | 87.74 | 1,512,390 | -2.51(-2.78%) |
Mar 14, 2023 | 91.47 | 91.57 | 89.96 | 90.25 | 1,556,421 | +0.23(+0.26%) |
Mar 13, 2023 | 90.45 | 92.64 | 89.83 | 90.02 | 1,956,749 | -0.47(-0.52%) |
Mar 10, 2023 | 92.28 | 92.91 | 89.39 | 90.49 | 1,692,384 | -2.50(-2.69%) |
Mar 09, 2023 | 94.13 | 94.61 | 92.17 | 92.99 | 1,539,586 | -1.32(-1.40%) |
Mar 08, 2023 | 93.53 | 94.60 | 92.81 | 94.31 | 1,582,838 | +0.89(+0.95%) |
Mar 07, 2023 | 93.47 | 95.50 | 92.88 | 93.42 | 2,363,707 | -0.88(-0.93%) |
Mar 06, 2023 | 94.99 | 97.11 | 93.38 | 94.30 | 4,400,596 | -6.90(-6.82%) |
Mar 03, 2023 | 100.26 | 101.48 | 98.65 | 101.20 | 1,340,403 | +1.08(+1.08%) |
Mar 02, 2023 | 100.39 | 100.79 | 99.25 | 100.12 | 1,182,240 | -0.87(-0.86%) |
Mar 01, 2023 | 100.26 | 102.79 | 100.26 | 100.99 | 1,689,055 | +1.40(+1.41%) |
Feb 28, 2023 | 99.30 | 102.96 | 97.37 | 99.59 | 2,827,483 | -3.65(-3.54%) |
Feb 27, 2023 | 102.31 | 103.58 | 102.08 | 103.24 | 1,445,268 | +1.17(+1.15%) |
Feb 24, 2023 | 102.50 | 102.97 | 101.48 | 102.07 | 1,468,028 | -1.11(-1.08%) |
Feb 23, 2023 | 103.20 | 103.97 | 102.78 | 103.18 | 979,801 | +0.06(+0.06%) |
Feb 22, 2023 | 104.37 | 105.69 | 102.94 | 103.12 | 1,952,667 | -2.85(-2.69%) |
Feb 21, 2023 | 108.44 | 108.44 | 105.92 | 105.97 | 986,988 | -2.34(-2.16%) |
Feb 17, 2023 | 107.04 | 108.36 | 106.55 | 108.31 | 969,895 | +1.02(+0.95%) |
Feb 16, 2023 | 108.06 | 108.28 | 106.75 | 107.29 | 880,038 | -0.89(-0.82%) |
Feb 15, 2023 | 108.60 | 108.82 | 107.66 | 108.18 | 1,203,432 | -0.56(-0.51%) |
Feb 14, 2023 | 108.00 | 109.13 | 105.93 | 108.74 | 1,193,149 | -0.27(-0.25%) |
Feb 13, 2023 | 109.15 | 109.65 | 108.42 | 109.01 | 1,233,437 | -0.45(-0.41%) |
Feb 10, 2023 | 110.11 | 110.67 | 109.09 | 109.46 | 748,874 | -1.24(-1.12%) |
Feb 09, 2023 | 110.62 | 111.73 | 110.47 | 110.70 | 987,324 | +0.26(+0.24%) |
Feb 08, 2023 | 110.59 | 111.79 | 109.72 | 110.44 | 834,221 | -0.87(-0.78%) |
Feb 07, 2023 | 112.03 | 112.03 | 109.90 | 111.31 | 1,736,375 | -0.87(-0.78%) |
Feb 06, 2023 | 111.80 | 112.98 | 110.78 | 112.18 | 902,512 | -0.02(-0.02%) |
Feb 03, 2023 | 113.26 | 113.97 | 111.59 | 112.20 | 1,062,620 | -0.64(-0.57%) |
Feb 02, 2023 | 116.64 | 116.70 | 111.84 | 112.84 | 1,758,454 | -3.87(-3.32%) |