Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 87.75 | 88.38 | 87.24 | 87.27 | 1,220,037 | -0.33(-0.38%) |
May 05, 2023 | 87.50 | 88.38 | 86.86 | 87.60 | 1,023,749 | +1.16(+1.34%) |
May 04, 2023 | 87.36 | 89.27 | 86.06 | 86.44 | 1,120,831 | -1.39(-1.59%) |
May 03, 2023 | 91.91 | 91.94 | 87.10 | 87.83 | 1,738,425 | -0.35(-0.39%) |
May 02, 2023 | 88.94 | 89.15 | 86.70 | 88.18 | 1,267,681 | -1.34(-1.50%) |
May 01, 2023 | 90.68 | 91.09 | 89.45 | 89.53 | 866,503 | -1.03(-1.13%) |
Apr 28, 2023 | 89.12 | 90.71 | 88.69 | 90.55 | 716,608 | +0.88(+0.98%) |
Apr 27, 2023 | 88.94 | 90.02 | 88.33 | 89.67 | 846,782 | +0.64(+0.72%) |
Apr 26, 2023 | 88.05 | 90.18 | 88.05 | 89.03 | 1,151,647 | +0.63(+0.71%) |
Apr 25, 2023 | 91.24 | 91.24 | 87.75 | 88.40 | 1,841,212 | -3.73(-4.05%) |
Apr 24, 2023 | 92.09 | 92.57 | 91.30 | 92.14 | 888,330 | +0.14(+0.15%) |
Apr 21, 2023 | 93.53 | 93.53 | 91.51 | 92.00 | 739,086 | -1.25(-1.34%) |
Apr 20, 2023 | 92.42 | 93.83 | 92.11 | 93.25 | 825,795 | -0.35(-0.37%) |
Apr 19, 2023 | 94.67 | 94.68 | 92.97 | 93.60 | 802,357 | -1.02(-1.07%) |
Apr 18, 2023 | 92.92 | 94.69 | 92.60 | 94.61 | 983,224 | +1.98(+2.14%) |
Apr 17, 2023 | 91.50 | 92.64 | 90.65 | 92.63 | 1,025,891 | +1.31(+1.43%) |
Apr 14, 2023 | 90.82 | 91.61 | 90.16 | 91.32 | 1,054,051 | +1.06(+1.18%) |
Apr 13, 2023 | 91.19 | 91.32 | 89.94 | 90.26 | 1,393,161 | -1.19(-1.30%) |
Apr 12, 2023 | 92.15 | 92.71 | 91.17 | 91.45 | 1,132,911 | -0.67(-0.72%) |
Apr 11, 2023 | 91.44 | 93.00 | 91.24 | 92.12 | 1,052,115 | +1.02(+1.12%) |
Apr 10, 2023 | 89.72 | 91.14 | 89.51 | 91.10 | 869,424 | +1.65(+1.85%) |
Apr 06, 2023 | 89.09 | 89.83 | 87.45 | 89.45 | 1,579,924 | +0.21(+0.24%) |
Apr 05, 2023 | 90.99 | 91.06 | 88.79 | 89.23 | 1,834,502 | -2.20(-2.40%) |
Apr 04, 2023 | 93.88 | 93.88 | 90.87 | 91.43 | 1,624,568 | -2.08(-2.22%) |
Apr 03, 2023 | 93.04 | 94.79 | 92.46 | 93.51 | 1,103,708 | +1.10(+1.19%) |
Mar 31, 2023 | 92.86 | 93.67 | 91.83 | 92.41 | 1,333,778 | +0.17(+0.19%) |
Mar 30, 2023 | 94.70 | 94.81 | 91.66 | 92.23 | 1,382,459 | -1.61(-1.71%) |
Mar 29, 2023 | 94.56 | 94.66 | 93.31 | 93.84 | 1,478,605 | +0.39(+0.41%) |
Mar 28, 2023 | 92.57 | 94.18 | 92.32 | 93.45 | 1,363,384 | +0.74(+0.80%) |
Mar 27, 2023 | 91.80 | 93.47 | 91.32 | 92.71 | 1,366,561 | +1.84(+2.02%) |
Mar 24, 2023 | 89.96 | 91.33 | 88.57 | 90.87 | 1,417,075 | +0.38(+0.42%) |
Mar 23, 2023 | 92.80 | 94.46 | 89.88 | 90.49 | 1,605,194 | -2.03(-2.20%) |
Mar 22, 2023 | 94.42 | 95.00 | 92.45 | 92.52 | 1,134,607 | -1.51(-1.60%) |
Mar 21, 2023 | 93.18 | 94.06 | 91.71 | 94.03 | 1,677,798 | +2.09(+2.27%) |
Mar 20, 2023 | 89.49 | 93.21 | 89.44 | 91.94 | 2,578,300 | +2.83(+3.18%) |
Mar 17, 2023 | 93.21 | 93.78 | 88.97 | 89.11 | 4,007,370 | -4.46(-4.77%) |
Mar 16, 2023 | 92.00 | 94.88 | 92.00 | 93.57 | 2,295,107 | -0.07(-0.07%) |
Mar 15, 2023 | 98.45 | 98.68 | 92.41 | 93.64 | 7,191,540 | -7.58(-7.48%) |
Mar 14, 2023 | 97.45 | 103.50 | 96.70 | 101.21 | 41,277,624 | +12.80(+14.48%) |
Mar 13, 2023 | 88.04 | 88.65 | 86.14 | 88.41 | 1,817,725 | -1.12(-1.25%) |
Mar 10, 2023 | 91.65 | 91.76 | 89.13 | 89.53 | 1,075,737 | -2.28(-2.49%) |
Mar 09, 2023 | 93.69 | 94.55 | 91.79 | 91.82 | 1,050,567 | -1.85(-1.97%) |
Mar 08, 2023 | 94.01 | 94.33 | 92.93 | 93.67 | 652,118 | -0.35(-0.37%) |
Mar 07, 2023 | 94.03 | 94.62 | 93.05 | 94.01 | 914,322 | -0.85(-0.90%) |
Mar 06, 2023 | 95.28 | 95.52 | 94.33 | 94.87 | 1,018,427 | -0.69(-0.72%) |
Mar 03, 2023 | 94.06 | 95.84 | 93.77 | 95.55 | 1,088,225 | +1.17(+1.24%) |
Mar 02, 2023 | 91.95 | 95.03 | 91.57 | 94.38 | 885,401 | +2.31(+2.51%) |