Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.58 | 98.15 | 96.35 | 97.77 | 12,539 | +0.97(+1.00%) |
Apr 27, 2023 | 96.77 | 96.95 | 95.71 | 96.80 | 20,517 | -0.01(-0.01%) |
Apr 26, 2023 | 97.08 | 97.08 | 96.29 | 96.81 | 52,553 | -0.27(-0.28%) |
Apr 25, 2023 | 98.30 | 98.54 | 97.08 | 97.08 | 66,684 | -2.13(-2.15%) |
Apr 24, 2023 | 99.37 | 99.41 | 98.72 | 99.21 | 77,536 | -0.03(-0.03%) |
Apr 21, 2023 | 97.84 | 99.43 | 97.84 | 99.24 | 26,575 | +1.47(+1.50%) |
Apr 20, 2023 | 97.55 | 98.26 | 97.14 | 97.77 | 274,613 | -0.44(-0.45%) |
Apr 19, 2023 | 96.04 | 98.21 | 96.04 | 98.21 | 17,513 | +1.88(+1.95%) |
Apr 18, 2023 | 97.56 | 97.56 | 95.86 | 96.33 | 16,595 | -0.80(-0.82%) |
Apr 17, 2023 | 95.80 | 97.13 | 95.80 | 97.13 | 13,977 | +1.40(+1.46%) |
Apr 14, 2023 | 96.57 | 96.89 | 95.35 | 95.73 | 20,349 | -0.88(-0.91%) |
Apr 13, 2023 | 95.60 | 96.62 | 95.60 | 96.61 | 21,508 | +1.37(+1.44%) |
Apr 12, 2023 | 97.39 | 97.47 | 95.23 | 95.24 | 94,268 | -1.54(-1.59%) |
Apr 11, 2023 | 95.27 | 96.92 | 95.27 | 96.78 | 39,311 | +1.87(+1.97%) |
Apr 10, 2023 | 93.99 | 94.91 | 93.33 | 94.91 | 11,531 | +0.51(+0.54%) |
Apr 06, 2023 | 93.96 | 94.67 | 93.78 | 94.40 | 13,765 | +0.39(+0.41%) |
Apr 05, 2023 | 93.62 | 94.07 | 93.50 | 94.01 | 21,066 | +0.10(+0.11%) |
Apr 04, 2023 | 93.54 | 94.03 | 93.53 | 93.91 | 66,287 | +0.39(+0.42%) |
Apr 03, 2023 | 93.59 | 93.94 | 92.96 | 93.52 | 44,456 | -0.06(-0.06%) |
Mar 31, 2023 | 92.33 | 93.92 | 92.33 | 93.58 | 9,948 | +1.70(+1.85%) |
Mar 30, 2023 | 91.92 | 92.08 | 91.57 | 91.88 | 43,022 | +0.44(+0.48%) |
Mar 29, 2023 | 91.72 | 91.84 | 91.15 | 91.44 | 10,470 | +0.35(+0.38%) |
Mar 28, 2023 | 91.51 | 92.00 | 90.86 | 91.09 | 7,103 | -0.80(-0.87%) |
Mar 27, 2023 | 92.27 | 92.62 | 91.72 | 91.89 | 7,446 | +0.57(+0.62%) |
Mar 24, 2023 | 89.65 | 91.32 | 89.65 | 91.32 | 66,720 | +1.15(+1.27%) |
Mar 23, 2023 | 91.23 | 92.05 | 89.61 | 90.17 | 69,361 | -0.22(-0.24%) |
Mar 22, 2023 | 92.91 | 93.16 | 90.39 | 90.39 | 24,925 | -2.76(-2.96%) |
Mar 21, 2023 | 91.90 | 93.20 | 91.90 | 93.15 | 25,621 | +2.19(+2.41%) |
Mar 20, 2023 | 89.88 | 91.06 | 89.88 | 90.96 | 38,448 | +1.25(+1.39%) |
Mar 17, 2023 | 91.10 | 91.10 | 89.49 | 89.71 | 644,635 | -1.69(-1.85%) |
Mar 16, 2023 | 89.25 | 91.53 | 89.02 | 91.40 | 63,007 | +1.43(+1.59%) |
Mar 15, 2023 | 88.89 | 89.98 | 88.60 | 89.97 | 14,741 | -0.74(-0.82%) |
Mar 14, 2023 | 90.53 | 90.81 | 89.53 | 90.71 | 36,859 | +2.03(+2.29%) |
Mar 13, 2023 | 86.78 | 89.64 | 86.76 | 88.68 | 26,962 | +0.93(+1.06%) |
Mar 10, 2023 | 90.25 | 90.25 | 86.91 | 87.75 | 15,155 | -2.63(-2.91%) |
Mar 09, 2023 | 91.70 | 92.55 | 90.34 | 90.38 | 58,845 | -1.24(-1.35%) |
Mar 08, 2023 | 91.98 | 92.18 | 91.33 | 91.62 | 42,052 | -0.12(-0.13%) |
Mar 07, 2023 | 92.75 | 93.23 | 91.60 | 91.74 | 31,036 | -1.00(-1.08%) |
Mar 06, 2023 | 94.64 | 94.64 | 92.47 | 92.74 | 62,982 | -2.11(-2.22%) |
Mar 03, 2023 | 93.29 | 94.85 | 93.29 | 94.85 | 50,603 | +1.64(+1.76%) |
Mar 02, 2023 | 91.81 | 93.21 | 91.19 | 93.21 | 10,971 | +0.89(+0.96%) |
Mar 01, 2023 | 92.43 | 92.63 | 92.06 | 92.32 | 8,197 | -0.53(-0.57%) |
Feb 28, 2023 | 92.79 | 93.93 | 92.79 | 92.85 | 37,740 | -0.14(-0.15%) |
Feb 27, 2023 | 93.32 | 93.56 | 92.69 | 92.99 | 35,172 | +0.46(+0.50%) |
Feb 24, 2023 | 92.47 | 92.70 | 91.94 | 92.53 | 14,134 | -1.21(-1.29%) |
Feb 23, 2023 | 93.79 | 94.38 | 92.64 | 93.74 | 29,603 | +0.65(+0.70%) |
Feb 22, 2023 | 93.34 | 93.67 | 92.84 | 93.09 | 28,039 | -0.03(-0.03%) |
Feb 21, 2023 | 94.66 | 94.66 | 93.00 | 93.12 | 27,718 | -2.63(-2.75%) |
Feb 17, 2023 | 95.03 | 95.75 | 94.61 | 95.75 | 15,266 | +0.26(+0.27%) |
Feb 16, 2023 | 95.00 | 96.74 | 95.00 | 95.49 | 16,224 | -1.23(-1.27%) |
Feb 15, 2023 | 94.65 | 96.72 | 94.65 | 96.72 | 11,589 | +1.38(+1.45%) |
Feb 14, 2023 | 94.91 | 96.40 | 94.38 | 95.34 | 190,655 | -0.13(-0.14%) |
Feb 13, 2023 | 94.72 | 95.78 | 94.72 | 95.47 | 167,403 | +0.70(+0.74%) |
Feb 10, 2023 | 94.37 | 94.91 | 94.27 | 94.77 | 131,487 | +0.03(+0.03%) |
Feb 09, 2023 | 97.51 | 97.55 | 94.44 | 94.74 | 32,442 | -2.02(-2.09%) |
Feb 08, 2023 | 97.78 | 98.67 | 96.67 | 96.76 | 14,829 | -1.68(-1.71%) |
Feb 07, 2023 | 96.97 | 98.65 | 96.53 | 98.44 | 19,648 | +1.02(+1.05%) |
Feb 06, 2023 | 99.20 | 99.22 | 97.17 | 97.42 | 14,958 | -2.32(-2.33%) |
Feb 03, 2023 | 99.70 | 101.15 | 99.05 | 99.74 | 18,484 | -1.41(-1.39%) |
Feb 02, 2023 | 97.82 | 101.41 | 97.82 | 101.15 | 896,948 | +3.79(+3.89%) |