Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 99.42 | 99.53 | 97.63 | 98.74 | 841,750 | +0.18(+0.18%) |
May 05, 2023 | 97.94 | 99.03 | 97.30 | 98.56 | 1,295,168 | +1.74(+1.80%) |
May 04, 2023 | 97.15 | 97.56 | 95.75 | 96.82 | 1,362,451 | -0.31(-0.32%) |
May 03, 2023 | 96.68 | 98.48 | 96.27 | 97.13 | 1,187,008 | +1.04(+1.09%) |
May 02, 2023 | 96.88 | 96.88 | 93.70 | 96.08 | 2,460,462 | -1.50(-1.54%) |
May 01, 2023 | 97.21 | 98.49 | 96.86 | 97.58 | 729,063 | +0.52(+0.53%) |
Apr 28, 2023 | 96.72 | 98.08 | 96.68 | 97.07 | 890,072 | -0.07(-0.07%) |
Apr 27, 2023 | 96.08 | 97.19 | 94.46 | 97.14 | 1,075,706 | +1.22(+1.27%) |
Apr 26, 2023 | 100.38 | 101.13 | 95.68 | 95.92 | 1,585,921 | -4.24(-4.24%) |
Apr 25, 2023 | 100.36 | 101.70 | 99.55 | 100.16 | 1,456,732 | -0.70(-0.69%) |
Apr 24, 2023 | 100.16 | 101.20 | 100.00 | 100.86 | 951,551 | +1.03(+1.04%) |
Apr 21, 2023 | 100.05 | 100.22 | 99.11 | 99.82 | 600,553 | -0.15(-0.15%) |
Apr 20, 2023 | 99.29 | 100.41 | 98.65 | 99.97 | 719,904 | +0.47(+0.47%) |
Apr 19, 2023 | 99.69 | 99.75 | 98.03 | 99.50 | 726,988 | -0.63(-0.63%) |
Apr 18, 2023 | 99.93 | 100.52 | 99.43 | 100.13 | 769,877 | +0.68(+0.68%) |
Apr 17, 2023 | 99.37 | 100.01 | 98.78 | 99.45 | 400,596 | +0.34(+0.34%) |
Apr 14, 2023 | 99.14 | 99.84 | 98.38 | 99.12 | 589,458 | +0.30(+0.30%) |
Apr 13, 2023 | 98.83 | 99.18 | 97.36 | 98.82 | 670,776 | -0.19(-0.19%) |
Apr 12, 2023 | 100.19 | 100.19 | 98.62 | 99.01 | 540,533 | +0.14(+0.14%) |
Apr 11, 2023 | 98.37 | 99.31 | 98.17 | 98.87 | 818,517 | +0.88(+0.90%) |
Apr 10, 2023 | 95.90 | 98.02 | 95.80 | 97.98 | 796,644 | +2.22(+2.31%) |
Apr 06, 2023 | 96.12 | 96.18 | 95.16 | 95.77 | 491,855 | -0.22(-0.23%) |
Apr 05, 2023 | 96.32 | 96.93 | 95.01 | 95.98 | 1,268,562 | -1.02(-1.06%) |
Apr 04, 2023 | 100.22 | 100.62 | 96.65 | 97.01 | 771,721 | -3.22(-3.21%) |
Apr 03, 2023 | 100.28 | 101.29 | 99.68 | 100.23 | 712,441 | -0.21(-0.21%) |
Mar 31, 2023 | 99.28 | 100.64 | 98.97 | 100.44 | 805,583 | +1.83(+1.85%) |
Mar 30, 2023 | 99.40 | 99.86 | 98.29 | 98.61 | 515,714 | -0.14(-0.14%) |
Mar 29, 2023 | 98.67 | 99.03 | 98.04 | 98.75 | 700,489 | +1.02(+1.05%) |
Mar 28, 2023 | 96.50 | 98.04 | 96.50 | 97.72 | 991,232 | +0.98(+1.02%) |
Mar 27, 2023 | 96.25 | 97.03 | 95.52 | 96.74 | 859,259 | +1.83(+1.93%) |
Mar 24, 2023 | 94.17 | 95.12 | 92.82 | 94.91 | 706,413 | +0.01(+0.01%) |
Mar 23, 2023 | 95.00 | 96.74 | 94.35 | 94.90 | 984,111 | -0.07(-0.07%) |
Mar 22, 2023 | 97.24 | 97.51 | 94.93 | 94.97 | 722,439 | -2.37(-2.43%) |
Mar 21, 2023 | 97.41 | 97.99 | 96.48 | 97.34 | 949,666 | +1.51(+1.58%) |
Mar 20, 2023 | 93.64 | 96.26 | 93.34 | 95.83 | 1,028,098 | +3.14(+3.39%) |
Mar 17, 2023 | 94.08 | 94.50 | 92.53 | 92.69 | 1,597,166 | -2.89(-3.03%) |
Mar 16, 2023 | 94.56 | 96.70 | 94.42 | 95.58 | 1,077,159 | -0.06(-0.06%) |
Mar 15, 2023 | 98.64 | 98.64 | 94.41 | 95.64 | 1,478,672 | -4.52(-4.51%) |
Mar 14, 2023 | 99.97 | 100.91 | 99.24 | 100.16 | 1,108,580 | +1.95(+1.98%) |
Mar 13, 2023 | 97.78 | 99.06 | 97.56 | 98.21 | 1,080,947 | -1.13(-1.14%) |
Mar 10, 2023 | 101.47 | 102.30 | 98.84 | 99.34 | 984,556 | -2.72(-2.67%) |
Mar 09, 2023 | 105.46 | 105.75 | 101.87 | 102.07 | 914,861 | -2.85(-2.72%) |
Mar 08, 2023 | 105.28 | 105.46 | 103.94 | 104.92 | 713,045 | -0.19(-0.18%) |
Mar 07, 2023 | 106.19 | 106.61 | 104.91 | 105.11 | 931,079 | -1.21(-1.14%) |
Mar 06, 2023 | 106.65 | 107.19 | 106.09 | 106.32 | 654,742 | -0.34(-0.32%) |
Mar 03, 2023 | 106.04 | 106.73 | 105.20 | 106.66 | 946,596 | +1.06(+1.01%) |
Mar 02, 2023 | 103.11 | 105.71 | 103.11 | 105.59 | 853,173 | +1.35(+1.30%) |