Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 91.12 | 93.70 | 91.12 | 93.38 | 368,705 | +2.25(+2.47%) |
Apr 27, 2023 | 91.34 | 93.02 | 90.17 | 91.13 | 439,688 | +0.44(+0.49%) |
Apr 26, 2023 | 91.63 | 92.92 | 90.22 | 90.69 | 623,188 | -1.70(-1.84%) |
Apr 25, 2023 | 92.95 | 93.68 | 92.03 | 92.39 | 757,678 | -1.44(-1.53%) |
Apr 24, 2023 | 92.06 | 94.17 | 92.06 | 93.83 | 442,214 | +1.43(+1.55%) |
Apr 21, 2023 | 93.55 | 93.57 | 92.21 | 92.40 | 632,813 | -0.46(-0.50%) |
Apr 20, 2023 | 92.58 | 93.14 | 91.90 | 92.86 | 601,104 | -0.89(-0.95%) |
Apr 19, 2023 | 94.08 | 94.48 | 93.01 | 93.75 | 417,670 | -1.30(-1.37%) |
Apr 18, 2023 | 94.72 | 95.19 | 94.10 | 95.05 | 562,152 | +0.27(+0.28%) |
Apr 17, 2023 | 95.20 | 95.35 | 93.88 | 94.78 | 481,101 | -0.22(-0.23%) |
Apr 14, 2023 | 94.68 | 95.80 | 93.97 | 95.00 | 542,039 | +0.12(+0.13%) |
Apr 13, 2023 | 94.97 | 95.83 | 94.39 | 94.88 | 451,701 | +0.42(+0.44%) |
Apr 12, 2023 | 94.92 | 96.34 | 94.37 | 94.46 | 492,981 | -0.08(-0.08%) |
Apr 11, 2023 | 94.53 | 95.83 | 94.14 | 94.54 | 792,365 | +0.58(+0.62%) |
Apr 10, 2023 | 93.18 | 95.06 | 93.15 | 93.96 | 1,374,810 | +1.21(+1.30%) |
Apr 06, 2023 | 91.67 | 93.17 | 90.72 | 92.75 | 730,811 | +0.62(+0.67%) |
Apr 05, 2023 | 91.43 | 93.31 | 90.80 | 92.13 | 766,875 | +0.61(+0.67%) |
Apr 04, 2023 | 91.02 | 91.84 | 89.27 | 91.52 | 824,378 | +1.02(+1.13%) |
Apr 03, 2023 | 88.88 | 91.27 | 88.56 | 90.50 | 1,867,491 | +2.87(+3.28%) |
Mar 31, 2023 | 87.50 | 88.30 | 86.83 | 87.63 | 671,536 | +0.63(+0.72%) |
Mar 30, 2023 | 86.17 | 87.57 | 85.04 | 87.00 | 1,201,673 | +1.79(+2.10%) |
Mar 29, 2023 | 85.05 | 85.49 | 84.22 | 85.21 | 325,041 | +0.91(+1.08%) |
Mar 28, 2023 | 82.87 | 85.00 | 82.52 | 84.30 | 648,414 | +0.84(+1.01%) |
Mar 27, 2023 | 82.02 | 84.51 | 80.76 | 83.46 | 873,814 | +2.75(+3.41%) |
Mar 24, 2023 | 77.75 | 80.89 | 77.34 | 80.71 | 870,036 | +1.07(+1.34%) |
Mar 23, 2023 | 81.04 | 82.78 | 78.54 | 79.64 | 660,646 | -1.03(-1.28%) |
Mar 22, 2023 | 82.61 | 83.92 | 80.60 | 80.67 | 696,003 | -2.23(-2.69%) |
Mar 21, 2023 | 80.89 | 83.80 | 80.89 | 82.90 | 709,558 | +3.45(+4.34%) |
Mar 20, 2023 | 77.49 | 80.80 | 76.46 | 79.45 | 773,324 | +2.31(+2.99%) |
Mar 17, 2023 | 79.11 | 79.71 | 76.73 | 77.14 | 912,001 | -2.29(-2.88%) |
Mar 16, 2023 | 75.92 | 79.90 | 75.86 | 79.43 | 1,347,696 | +1.69(+2.17%) |
Mar 15, 2023 | 78.33 | 79.49 | 75.33 | 77.74 | 1,035,009 | -3.24(-4.00%) |
Mar 14, 2023 | 80.00 | 83.50 | 79.38 | 80.98 | 572,730 | +1.70(+2.14%) |
Mar 13, 2023 | 78.76 | 81.32 | 77.38 | 79.28 | 796,021 | -2.05(-2.52%) |
Mar 10, 2023 | 82.77 | 83.50 | 81.03 | 81.33 | 638,952 | -1.80(-2.17%) |
Mar 09, 2023 | 83.88 | 85.76 | 83.05 | 83.13 | 517,350 | -0.78(-0.93%) |
Mar 08, 2023 | 83.47 | 84.83 | 82.42 | 83.91 | 455,287 | -0.07(-0.08%) |
Mar 07, 2023 | 83.55 | 85.34 | 83.22 | 83.98 | 537,745 | -0.14(-0.17%) |
Mar 06, 2023 | 86.78 | 86.78 | 83.86 | 84.12 | 469,866 | -2.82(-3.24%) |
Mar 03, 2023 | 83.79 | 86.96 | 83.53 | 86.94 | 608,562 | +2.10(+2.48%) |
Mar 02, 2023 | 83.77 | 85.60 | 83.27 | 84.84 | 622,697 | +0.63(+0.75%) |
Mar 01, 2023 | 83.35 | 84.88 | 83.20 | 84.21 | 527,528 | +0.84(+1.01%) |
Feb 28, 2023 | 82.50 | 84.24 | 82.50 | 83.37 | 693,518 | +1.23(+1.50%) |
Feb 27, 2023 | 82.08 | 83.15 | 81.23 | 82.14 | 547,937 | +0.31(+0.38%) |
Feb 24, 2023 | 78.81 | 82.30 | 78.59 | 81.83 | 666,649 | +1.64(+2.05%) |
Feb 23, 2023 | 83.05 | 84.84 | 79.31 | 80.19 | 931,118 | -1.16(-1.43%) |
Feb 22, 2023 | 81.00 | 82.14 | 80.08 | 81.35 | 659,789 | +0.05(+0.06%) |
Feb 21, 2023 | 81.63 | 83.55 | 81.02 | 81.30 | 595,270 | -0.65(-0.79%) |
Feb 17, 2023 | 83.33 | 83.45 | 81.37 | 81.95 | 760,972 | -1.80(-2.15%) |
Feb 16, 2023 | 84.94 | 86.80 | 83.74 | 83.75 | 479,971 | -2.07(-2.41%) |
Feb 15, 2023 | 85.44 | 86.04 | 83.78 | 85.82 | 312,387 | -0.83(-0.96%) |
Feb 14, 2023 | 85.97 | 87.14 | 84.94 | 86.65 | 446,816 | -0.13(-0.15%) |
Feb 13, 2023 | 86.18 | 87.20 | 85.31 | 86.78 | 366,643 | -0.20(-0.23%) |
Feb 10, 2023 | 85.07 | 87.01 | 84.94 | 86.98 | 330,955 | +3.08(+3.67%) |
Feb 09, 2023 | 83.77 | 84.44 | 82.80 | 83.90 | 369,821 | +0.13(+0.16%) |
Feb 08, 2023 | 85.17 | 85.64 | 83.47 | 83.77 | 254,547 | -1.42(-1.67%) |
Feb 07, 2023 | 83.38 | 85.49 | 82.78 | 85.19 | 513,885 | +1.82(+2.18%) |
Feb 06, 2023 | 83.58 | 83.82 | 82.02 | 83.37 | 255,787 | -0.03(-0.04%) |
Feb 03, 2023 | 83.41 | 85.36 | 82.96 | 83.40 | 515,045 | -0.12(-0.14%) |
Feb 02, 2023 | 85.03 | 85.67 | 82.93 | 83.52 | 722,167 | -1.08(-1.28%) |