Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 100.89 | 100.97 | 99.24 | 99.41 | 974,704 | -1.49(-1.47%) |
May 05, 2023 | 99.60 | 101.26 | 99.60 | 100.89 | 873,118 | +1.70(+1.71%) |
May 04, 2023 | 101.07 | 101.55 | 99.13 | 99.19 | 1,057,675 | -2.24(-2.21%) |
May 03, 2023 | 101.38 | 102.48 | 101.12 | 101.44 | 1,431,291 | +0.64(+0.64%) |
May 02, 2023 | 100.63 | 101.21 | 98.75 | 100.80 | 1,566,703 | -0.04(-0.04%) |
May 01, 2023 | 97.77 | 101.16 | 97.77 | 100.84 | 2,207,852 | +3.45(+3.54%) |
Apr 28, 2023 | 96.40 | 98.56 | 95.92 | 97.39 | 2,177,131 | +1.15(+1.19%) |
Apr 27, 2023 | 91.97 | 97.17 | 91.69 | 96.24 | 3,132,826 | +6.93(+7.76%) |
Apr 26, 2023 | 91.45 | 92.12 | 89.12 | 89.31 | 1,975,644 | -3.24(-3.51%) |
Apr 25, 2023 | 94.11 | 94.63 | 92.32 | 92.55 | 1,255,972 | -2.62(-2.75%) |
Apr 24, 2023 | 93.79 | 95.28 | 93.75 | 95.17 | 1,048,482 | +1.14(+1.21%) |
Apr 21, 2023 | 94.20 | 94.64 | 93.23 | 94.03 | 820,257 | +0.27(+0.29%) |
Apr 20, 2023 | 92.64 | 94.23 | 92.64 | 93.76 | 893,192 | +1.08(+1.17%) |
Apr 19, 2023 | 92.40 | 92.83 | 91.73 | 92.68 | 870,336 | +0.07(+0.07%) |
Apr 18, 2023 | 92.42 | 94.02 | 91.98 | 92.61 | 1,075,848 | +0.14(+0.16%) |
Apr 17, 2023 | 92.82 | 92.82 | 91.41 | 92.47 | 966,999 | +0.21(+0.23%) |
Apr 14, 2023 | 92.01 | 93.31 | 91.79 | 92.25 | 796,395 | -0.03(-0.03%) |
Apr 13, 2023 | 91.59 | 92.74 | 90.14 | 92.28 | 1,059,239 | +0.82(+0.90%) |
Apr 12, 2023 | 93.00 | 93.07 | 91.38 | 91.46 | 752,058 | -0.93(-1.00%) |
Apr 11, 2023 | 92.07 | 93.34 | 90.77 | 92.39 | 883,791 | +0.53(+0.58%) |
Apr 10, 2023 | 89.02 | 91.86 | 88.37 | 91.86 | 1,154,662 | +2.38(+2.67%) |
Apr 06, 2023 | 89.67 | 90.03 | 88.97 | 89.47 | 898,980 | -0.49(-0.55%) |
Apr 05, 2023 | 91.36 | 92.09 | 89.71 | 89.96 | 1,156,198 | -1.46(-1.59%) |
Apr 04, 2023 | 93.82 | 94.25 | 91.02 | 91.42 | 1,077,012 | -2.24(-2.39%) |
Apr 03, 2023 | 95.68 | 95.68 | 92.65 | 93.66 | 1,031,974 | -2.28(-2.38%) |
Mar 31, 2023 | 93.73 | 96.17 | 93.50 | 95.94 | 1,157,179 | +2.63(+2.81%) |
Mar 30, 2023 | 93.40 | 94.15 | 93.17 | 93.31 | 680,481 | +0.21(+0.23%) |
Mar 29, 2023 | 93.59 | 93.93 | 92.46 | 93.10 | 719,549 | -0.08(-0.08%) |
Mar 28, 2023 | 92.93 | 94.03 | 92.64 | 93.18 | 736,530 | +0.05(+0.05%) |
Mar 27, 2023 | 93.04 | 93.46 | 92.26 | 93.13 | 563,545 | +0.95(+1.03%) |
Mar 24, 2023 | 91.39 | 92.67 | 90.64 | 92.19 | 924,234 | +0.59(+0.64%) |
Mar 23, 2023 | 91.68 | 93.10 | 90.98 | 91.60 | 1,091,163 | -0.09(-0.09%) |
Mar 22, 2023 | 93.03 | 94.17 | 91.64 | 91.68 | 831,709 | -1.60(-1.72%) |
Mar 21, 2023 | 93.49 | 94.16 | 92.78 | 93.29 | 1,005,754 | +0.63(+0.68%) |
Mar 20, 2023 | 92.69 | 93.05 | 91.75 | 92.66 | 1,050,240 | +0.06(+0.06%) |
Mar 17, 2023 | 95.19 | 95.92 | 92.00 | 92.60 | 3,024,030 | -2.23(-2.35%) |
Mar 16, 2023 | 93.72 | 95.28 | 93.58 | 94.83 | 1,120,091 | +0.60(+0.64%) |
Mar 15, 2023 | 92.99 | 94.98 | 92.92 | 94.23 | 1,385,557 | -0.17(-0.18%) |
Mar 14, 2023 | 98.55 | 99.67 | 93.50 | 94.41 | 1,735,383 | -3.39(-3.47%) |
Mar 13, 2023 | 97.70 | 99.08 | 96.32 | 97.79 | 1,020,051 | -0.99(-1.01%) |
Mar 10, 2023 | 100.10 | 102.01 | 98.62 | 98.79 | 1,581,182 | -0.99(-1.00%) |
Mar 09, 2023 | 99.53 | 102.69 | 99.24 | 99.78 | 2,196,116 | +0.67(+0.67%) |
Mar 08, 2023 | 97.99 | 99.32 | 97.74 | 99.12 | 1,239,827 | +1.55(+1.59%) |
Mar 07, 2023 | 97.03 | 98.27 | 96.81 | 97.56 | 1,009,368 | +0.55(+0.57%) |
Mar 06, 2023 | 97.40 | 98.49 | 96.91 | 97.01 | 1,069,399 | -0.48(-0.50%) |
Mar 03, 2023 | 98.37 | 98.51 | 97.15 | 97.50 | 894,559 | -0.31(-0.32%) |
Mar 02, 2023 | 94.92 | 98.08 | 94.42 | 97.80 | 965,159 | +2.44(+2.56%) |