Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.48 | 95.06 | 94.01 | 94.24 | 718,066 | -0.17(-0.18%) |
Apr 27, 2023 | 92.70 | 94.53 | 92.70 | 94.41 | 853,751 | +1.77(+1.91%) |
Apr 26, 2023 | 93.44 | 93.79 | 91.88 | 92.64 | 791,279 | -2.01(-2.12%) |
Apr 25, 2023 | 94.71 | 95.24 | 94.71 | 94.65 | 500,701 | -0.33(-0.35%) |
Apr 24, 2023 | 97.21 | 97.52 | 94.63 | 94.98 | 903,443 | -2.47(-2.54%) |
Apr 21, 2023 | 97.46 | 97.98 | 96.68 | 97.45 | 1,138,965 | +0.45(+0.47%) |
Apr 20, 2023 | 96.96 | 97.45 | 96.51 | 97.00 | 890,413 | +0.25(+0.25%) |
Apr 19, 2023 | 96.47 | 96.76 | 96.20 | 96.75 | 1,048,567 | +0.65(+0.68%) |
Apr 18, 2023 | 95.55 | 96.38 | 95.49 | 96.10 | 965,527 | +0.67(+0.70%) |
Apr 17, 2023 | 95.74 | 95.84 | 94.91 | 95.43 | 908,332 | -0.06(-0.06%) |
Apr 14, 2023 | 95.45 | 95.82 | 94.87 | 95.49 | 683,715 | -0.26(-0.27%) |
Apr 13, 2023 | 95.29 | 95.98 | 94.76 | 95.75 | 538,836 | +0.62(+0.65%) |
Apr 12, 2023 | 94.84 | 95.54 | 94.57 | 95.13 | 547,388 | +0.39(+0.42%) |
Apr 11, 2023 | 95.26 | 95.60 | 94.69 | 94.73 | 889,853 | -0.60(-0.63%) |
Apr 10, 2023 | 93.93 | 95.46 | 93.93 | 95.33 | 935,384 | +1.18(+1.25%) |
Apr 06, 2023 | 93.77 | 94.74 | 93.49 | 94.15 | 1,143,131 | +0.60(+0.64%) |
Apr 05, 2023 | 93.52 | 94.50 | 93.25 | 93.55 | 1,261,752 | +0.11(+0.12%) |
Apr 04, 2023 | 93.48 | 94.05 | 92.79 | 93.44 | 1,092,716 | -0.10(-0.11%) |
Apr 03, 2023 | 91.62 | 94.15 | 91.41 | 93.54 | 1,033,153 | +2.28(+2.50%) |
Mar 31, 2023 | 90.98 | 91.51 | 90.71 | 91.26 | 941,217 | +0.94(+1.04%) |
Mar 30, 2023 | 91.25 | 91.30 | 90.18 | 90.32 | 526,360 | -0.66(-0.73%) |
Mar 29, 2023 | 90.55 | 90.99 | 90.08 | 90.98 | 686,954 | +0.80(+0.88%) |
Mar 28, 2023 | 90.30 | 90.81 | 90.16 | 90.19 | 698,012 | -0.10(-0.11%) |
Mar 27, 2023 | 89.81 | 90.53 | 89.14 | 90.28 | 1,124,865 | +0.80(+0.89%) |
Mar 24, 2023 | 88.57 | 89.53 | 87.84 | 89.49 | 1,008,059 | +0.81(+0.91%) |
Mar 23, 2023 | 88.74 | 89.40 | 87.85 | 88.68 | 815,193 | -0.11(-0.12%) |
Mar 22, 2023 | 90.07 | 90.25 | 88.73 | 88.79 | 764,654 | -1.21(-1.35%) |
Mar 21, 2023 | 89.85 | 90.39 | 89.26 | 90.00 | 1,064,710 | +0.97(+1.09%) |
Mar 20, 2023 | 87.27 | 89.46 | 87.22 | 89.02 | 1,190,672 | +1.88(+2.16%) |
Mar 17, 2023 | 89.05 | 89.19 | 86.63 | 87.14 | 1,856,601 | -2.02(-2.26%) |
Mar 16, 2023 | 88.44 | 89.81 | 88.44 | 89.16 | 775,663 | +0.31(+0.35%) |
Mar 15, 2023 | 89.22 | 90.11 | 87.29 | 88.85 | 1,162,247 | -1.07(-1.19%) |
Mar 14, 2023 | 88.62 | 90.13 | 88.62 | 89.92 | 1,541,305 | +1.57(+1.77%) |
Mar 13, 2023 | 88.62 | 89.68 | 87.83 | 88.35 | 1,205,242 | -0.79(-0.88%) |
Mar 10, 2023 | 89.98 | 90.99 | 88.93 | 89.14 | 1,201,370 | -0.96(-1.06%) |
Mar 09, 2023 | 91.68 | 91.70 | 89.77 | 90.10 | 1,178,112 | -0.99(-1.09%) |
Mar 08, 2023 | 93.76 | 94.45 | 89.27 | 91.09 | 1,697,288 | -2.96(-3.15%) |
Mar 07, 2023 | 94.89 | 95.46 | 93.60 | 94.05 | 1,547,601 | -0.74(-0.78%) |
Mar 06, 2023 | 94.64 | 95.47 | 94.34 | 94.79 | 591,654 | -0.15(-0.16%) |
Mar 03, 2023 | 94.84 | 95.08 | 93.73 | 94.94 | 651,965 | +0.18(+0.19%) |
Mar 02, 2023 | 93.87 | 95.02 | 93.87 | 94.76 | 694,572 | +0.78(+0.83%) |
Mar 01, 2023 | 92.96 | 94.45 | 92.96 | 93.99 | 752,404 | +0.72(+0.77%) |
Feb 28, 2023 | 93.76 | 94.09 | 93.22 | 93.27 | 903,608 | -0.62(-0.66%) |
Feb 27, 2023 | 94.44 | 95.03 | 93.48 | 93.89 | 600,404 | -0.33(-0.36%) |
Feb 24, 2023 | 94.44 | 94.62 | 93.55 | 94.22 | 475,821 | -0.22(-0.23%) |
Feb 23, 2023 | 95.79 | 96.08 | 94.13 | 94.44 | 744,157 | -0.64(-0.67%) |
Feb 22, 2023 | 95.22 | 96.06 | 94.40 | 95.08 | 1,036,448 | -0.42(-0.44%) |
Feb 21, 2023 | 95.63 | 96.01 | 95.11 | 95.50 | 1,156,652 | +0.08(+0.08%) |
Feb 17, 2023 | 95.30 | 95.71 | 94.82 | 95.42 | 1,066,681 | +0.43(+0.46%) |
Feb 16, 2023 | 94.80 | 95.63 | 94.42 | 94.99 | 867,432 | +0.06(+0.06%) |
Feb 15, 2023 | 93.33 | 95.22 | 92.42 | 94.93 | 947,213 | +1.53(+1.63%) |
Feb 14, 2023 | 94.38 | 94.38 | 93.01 | 93.40 | 1,270,782 | -0.96(-1.01%) |
Feb 13, 2023 | 95.44 | 95.89 | 94.07 | 94.36 | 1,357,228 | -0.81(-0.85%) |
Feb 10, 2023 | 94.30 | 95.29 | 94.21 | 95.17 | 759,444 | +1.13(+1.20%) |
Feb 09, 2023 | 94.38 | 94.82 | 93.78 | 94.03 | 597,162 | -0.38(-0.41%) |
Feb 08, 2023 | 94.89 | 94.89 | 94.06 | 94.42 | 742,070 | -0.52(-0.55%) |
Feb 07, 2023 | 93.86 | 94.99 | 92.89 | 94.94 | 695,013 | +0.67(+0.71%) |
Feb 06, 2023 | 95.46 | 96.01 | 94.02 | 94.27 | 1,021,721 | -0.61(-0.64%) |
Feb 03, 2023 | 93.87 | 95.43 | 93.67 | 94.88 | 1,490,745 | +1.34(+1.43%) |
Feb 02, 2023 | 92.78 | 93.98 | 91.89 | 93.54 | 1,387,288 | +0.10(+0.10%) |