Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.74 | 88.60 | 85.01 | 85.18 | 119,981 | -1.92(-2.20%) |
Apr 27, 2023 | 88.64 | 90.49 | 82.78 | 87.10 | 150,918 | -2.34(-2.62%) |
Apr 26, 2023 | 88.34 | 89.76 | 87.83 | 89.44 | 127,794 | +0.62(+0.70%) |
Apr 25, 2023 | 89.39 | 89.75 | 88.73 | 88.82 | 96,999 | -1.06(-1.17%) |
Apr 24, 2023 | 89.82 | 90.25 | 89.16 | 89.88 | 90,710 | -0.07(-0.08%) |
Apr 21, 2023 | 89.38 | 90.33 | 89.15 | 89.94 | 102,042 | +0.42(+0.46%) |
Apr 20, 2023 | 88.66 | 89.80 | 88.44 | 89.53 | 105,360 | +0.68(+0.76%) |
Apr 19, 2023 | 89.05 | 89.13 | 87.96 | 88.85 | 91,517 | -0.03(-0.03%) |
Apr 18, 2023 | 90.15 | 90.15 | 88.28 | 88.88 | 66,259 | -0.98(-1.09%) |
Apr 17, 2023 | 90.89 | 91.63 | 89.53 | 89.86 | 80,581 | -0.96(-1.06%) |
Apr 14, 2023 | 91.14 | 91.70 | 89.96 | 90.82 | 82,726 | -0.67(-0.73%) |
Apr 13, 2023 | 90.68 | 92.52 | 89.41 | 91.48 | 168,380 | +0.33(+0.36%) |
Apr 12, 2023 | 91.08 | 91.75 | 90.57 | 91.15 | 55,309 | +0.52(+0.58%) |
Apr 11, 2023 | 88.96 | 91.42 | 88.81 | 90.63 | 86,119 | +1.49(+1.67%) |
Apr 10, 2023 | 87.43 | 89.57 | 87.19 | 89.14 | 142,975 | +1.68(+1.93%) |
Apr 06, 2023 | 87.79 | 88.07 | 86.73 | 87.46 | 76,403 | -0.04(-0.04%) |
Apr 05, 2023 | 86.05 | 87.59 | 85.75 | 87.50 | 75,959 | +1.19(+1.38%) |
Apr 04, 2023 | 86.80 | 86.80 | 84.69 | 86.31 | 82,990 | -0.58(-0.67%) |
Apr 03, 2023 | 86.88 | 87.67 | 86.09 | 86.89 | 92,522 | -0.07(-0.08%) |
Mar 31, 2023 | 85.59 | 87.11 | 85.29 | 86.95 | 121,431 | +1.54(+1.80%) |
Mar 30, 2023 | 84.07 | 85.58 | 83.82 | 85.41 | 95,861 | +1.64(+1.95%) |
Mar 29, 2023 | 85.10 | 85.16 | 82.98 | 83.78 | 96,322 | -0.77(-0.92%) |
Mar 28, 2023 | 85.49 | 86.02 | 83.35 | 84.55 | 115,719 | -1.18(-1.38%) |
Mar 27, 2023 | 85.21 | 86.04 | 84.87 | 85.73 | 83,324 | +1.05(+1.23%) |
Mar 24, 2023 | 82.60 | 84.76 | 82.60 | 84.69 | 73,218 | +1.48(+1.78%) |
Mar 23, 2023 | 83.71 | 84.02 | 82.20 | 83.21 | 79,397 | -0.34(-0.41%) |
Mar 22, 2023 | 84.84 | 85.94 | 83.37 | 83.55 | 95,281 | -1.49(-1.75%) |
Mar 21, 2023 | 84.07 | 85.47 | 83.89 | 85.04 | 124,950 | +1.88(+2.26%) |
Mar 20, 2023 | 82.47 | 83.93 | 82.47 | 83.16 | 113,473 | +1.19(+1.45%) |
Mar 17, 2023 | 83.63 | 83.65 | 81.28 | 81.97 | 397,706 | -1.78(-2.13%) |
Mar 16, 2023 | 81.25 | 84.08 | 81.25 | 83.75 | 111,722 | +1.59(+1.93%) |
Mar 15, 2023 | 80.70 | 82.48 | 79.07 | 82.16 | 162,607 | +0.02(+0.02%) |
Mar 14, 2023 | 81.96 | 82.97 | 81.23 | 82.14 | 146,093 | +1.24(+1.53%) |
Mar 13, 2023 | 81.43 | 82.64 | 79.66 | 80.90 | 130,708 | -1.60(-1.94%) |
Mar 10, 2023 | 82.79 | 83.25 | 81.37 | 82.50 | 153,983 | -0.44(-0.53%) |
Mar 09, 2023 | 83.32 | 83.71 | 82.36 | 82.94 | 94,339 | -0.34(-0.41%) |
Mar 08, 2023 | 82.38 | 83.34 | 81.98 | 83.28 | 184,825 | +0.76(+0.91%) |
Mar 07, 2023 | 80.12 | 82.96 | 80.12 | 82.52 | 182,284 | +2.32(+2.90%) |
Mar 06, 2023 | 81.30 | 81.78 | 78.65 | 80.20 | 161,839 | -1.10(-1.36%) |
Mar 03, 2023 | 80.51 | 81.45 | 79.33 | 81.30 | 95,545 | +1.08(+1.35%) |
Mar 02, 2023 | 79.58 | 81.22 | 79.58 | 80.22 | 92,569 | +0.19(+0.24%) |
Mar 01, 2023 | 81.72 | 82.63 | 79.55 | 80.02 | 179,296 | -1.90(-2.32%) |
Feb 28, 2023 | 83.22 | 84.04 | 81.69 | 81.93 | 218,666 | -1.87(-2.24%) |
Feb 27, 2023 | 85.32 | 85.48 | 83.01 | 83.80 | 83,217 | -1.02(-1.20%) |
Feb 24, 2023 | 82.78 | 85.12 | 81.69 | 84.82 | 137,301 | +1.95(+2.35%) |
Feb 23, 2023 | 86.40 | 86.51 | 78.43 | 82.87 | 243,430 | -5.55(-6.27%) |
Feb 22, 2023 | 90.31 | 91.10 | 86.88 | 88.41 | 154,561 | -2.04(-2.25%) |
Feb 21, 2023 | 89.88 | 90.75 | 89.79 | 90.45 | 82,437 | -0.05(-0.05%) |
Feb 17, 2023 | 90.17 | 91.14 | 89.80 | 90.50 | 92,399 | +0.68(+0.76%) |
Feb 16, 2023 | 88.62 | 90.05 | 88.09 | 89.82 | 78,074 | +0.20(+0.23%) |
Feb 15, 2023 | 88.66 | 90.00 | 87.90 | 89.62 | 78,769 | +0.47(+0.53%) |
Feb 14, 2023 | 90.09 | 90.92 | 89.11 | 89.14 | 83,989 | -1.58(-1.74%) |
Feb 13, 2023 | 89.27 | 90.88 | 89.27 | 90.72 | 132,580 | +1.35(+1.51%) |
Feb 10, 2023 | 88.98 | 89.47 | 88.24 | 89.38 | 106,577 | -0.18(-0.20%) |
Feb 09, 2023 | 89.57 | 90.30 | 88.52 | 89.56 | 73,356 | +0.64(+0.72%) |
Feb 08, 2023 | 89.29 | 90.33 | 88.15 | 88.91 | 104,021 | -0.71(-0.79%) |
Feb 07, 2023 | 89.56 | 89.70 | 85.57 | 89.62 | 139,154 | -0.54(-0.60%) |
Feb 06, 2023 | 93.62 | 93.62 | 89.48 | 90.16 | 130,307 | -3.82(-4.07%) |
Feb 03, 2023 | 91.91 | 94.39 | 91.79 | 93.99 | 178,094 | +1.66(+1.80%) |
Feb 02, 2023 | 90.49 | 92.58 | 90.49 | 92.33 | 160,937 | +1.84(+2.03%) |