Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.69 | 92.10 | 90.48 | 91.91 | 1,206,459 | +1.18(+1.30%) |
Apr 27, 2023 | 88.21 | 90.75 | 88.21 | 90.73 | 713,169 | +2.56(+2.91%) |
Apr 26, 2023 | 89.39 | 89.86 | 87.48 | 88.17 | 833,668 | -1.92(-2.13%) |
Apr 25, 2023 | 90.00 | 90.56 | 89.59 | 90.09 | 515,762 | +0.04(+0.04%) |
Apr 24, 2023 | 90.34 | 90.51 | 89.41 | 90.05 | 353,975 | -0.37(-0.41%) |
Apr 21, 2023 | 91.65 | 91.89 | 90.09 | 90.43 | 407,647 | -0.80(-0.88%) |
Apr 20, 2023 | 91.19 | 91.42 | 90.64 | 91.22 | 451,582 | +0.12(+0.13%) |
Apr 19, 2023 | 91.98 | 92.14 | 91.04 | 91.11 | 401,699 | -0.61(-0.67%) |
Apr 18, 2023 | 91.73 | 92.29 | 91.27 | 91.72 | 492,328 | -0.03(-0.03%) |
Apr 17, 2023 | 90.69 | 91.79 | 90.30 | 91.75 | 499,564 | +1.16(+1.28%) |
Apr 14, 2023 | 91.22 | 91.48 | 90.03 | 90.58 | 461,879 | -0.86(-0.94%) |
Apr 13, 2023 | 91.08 | 91.90 | 90.55 | 91.44 | 597,610 | +0.10(+0.11%) |
Apr 12, 2023 | 90.87 | 91.84 | 90.65 | 91.34 | 498,541 | +0.39(+0.43%) |
Apr 11, 2023 | 91.39 | 91.58 | 90.60 | 90.95 | 954,592 | -0.32(-0.35%) |
Apr 10, 2023 | 90.13 | 91.68 | 90.11 | 91.26 | 573,317 | +1.17(+1.30%) |
Apr 06, 2023 | 90.64 | 90.79 | 89.52 | 90.09 | 836,850 | -0.10(-0.11%) |
Apr 05, 2023 | 90.07 | 91.05 | 89.87 | 90.19 | 929,268 | -0.08(-0.09%) |
Apr 04, 2023 | 91.81 | 91.81 | 89.80 | 90.27 | 1,028,411 | -1.59(-1.73%) |
Apr 03, 2023 | 90.83 | 92.55 | 90.81 | 91.86 | 985,531 | +1.12(+1.24%) |
Mar 31, 2023 | 90.70 | 91.07 | 90.42 | 90.73 | 1,132,490 | +0.46(+0.51%) |
Mar 30, 2023 | 90.41 | 90.93 | 89.86 | 90.27 | 1,022,709 | +0.15(+0.16%) |
Mar 29, 2023 | 90.29 | 90.56 | 89.59 | 90.12 | 1,625,197 | +0.34(+0.37%) |
Mar 28, 2023 | 90.22 | 90.98 | 89.78 | 89.79 | 706,244 | -0.28(-0.31%) |
Mar 27, 2023 | 89.74 | 90.11 | 88.78 | 90.06 | 937,250 | +0.00(+0.00%) |
Mar 24, 2023 | 89.00 | 90.11 | 88.38 | 90.06 | 967,742 | +1.08(+1.22%) |
Mar 23, 2023 | 89.87 | 90.18 | 88.52 | 88.98 | 652,267 | -1.02(-1.13%) |
Mar 22, 2023 | 91.45 | 91.78 | 89.93 | 89.99 | 597,905 | -1.31(-1.44%) |
Mar 21, 2023 | 91.14 | 91.54 | 90.48 | 91.30 | 854,952 | +1.04(+1.16%) |
Mar 20, 2023 | 89.64 | 91.37 | 89.64 | 90.26 | 620,616 | +1.10(+1.24%) |
Mar 17, 2023 | 91.23 | 91.23 | 88.35 | 89.16 | 2,052,857 | -2.03(-2.23%) |
Mar 16, 2023 | 90.84 | 91.90 | 90.26 | 91.19 | 1,359,227 | +0.21(+0.23%) |
Mar 15, 2023 | 91.03 | 91.24 | 89.30 | 90.98 | 669,428 | -0.95(-1.03%) |
Mar 14, 2023 | 91.29 | 92.26 | 91.28 | 91.92 | 1,515,519 | +1.38(+1.52%) |
Mar 13, 2023 | 90.32 | 91.92 | 89.96 | 90.54 | 930,419 | -0.27(-0.29%) |
Mar 10, 2023 | 90.94 | 92.11 | 90.62 | 90.81 | 920,688 | -0.24(-0.26%) |
Mar 09, 2023 | 92.87 | 93.30 | 90.99 | 91.05 | 600,565 | -1.30(-1.40%) |
Mar 08, 2023 | 94.53 | 94.94 | 91.79 | 92.34 | 760,343 | -2.42(-2.55%) |
Mar 07, 2023 | 95.46 | 95.82 | 94.65 | 94.76 | 1,272,996 | -0.42(-0.44%) |
Mar 06, 2023 | 95.37 | 95.82 | 94.27 | 95.18 | 1,076,876 | -0.34(-0.36%) |
Mar 03, 2023 | 95.50 | 95.70 | 94.38 | 95.52 | 764,660 | +0.34(+0.36%) |
Mar 02, 2023 | 94.78 | 95.51 | 94.53 | 95.18 | 659,910 | +0.28(+0.30%) |
Mar 01, 2023 | 94.91 | 95.77 | 94.71 | 94.89 | 555,165 | -0.40(-0.42%) |
Feb 28, 2023 | 95.84 | 96.34 | 94.86 | 95.30 | 1,014,013 | -0.41(-0.43%) |
Feb 27, 2023 | 98.07 | 98.07 | 95.14 | 95.71 | 1,240,769 | -1.76(-1.80%) |
Feb 24, 2023 | 96.82 | 97.88 | 96.82 | 97.47 | 590,229 | -0.28(-0.29%) |
Feb 23, 2023 | 98.30 | 99.52 | 97.44 | 97.75 | 995,294 | -0.56(-0.57%) |
Feb 22, 2023 | 98.21 | 99.25 | 97.61 | 98.31 | 824,682 | +0.13(+0.13%) |
Feb 21, 2023 | 99.42 | 99.97 | 98.08 | 98.18 | 1,434,582 | -1.21(-1.21%) |
Feb 17, 2023 | 97.99 | 99.75 | 97.68 | 99.39 | 1,305,932 | +1.78(+1.82%) |
Feb 16, 2023 | 95.61 | 98.07 | 95.61 | 97.61 | 1,085,866 | +1.46(+1.52%) |
Feb 15, 2023 | 92.67 | 96.26 | 91.66 | 96.15 | 1,283,033 | +2.64(+2.82%) |
Feb 14, 2023 | 96.85 | 98.35 | 93.23 | 93.51 | 1,838,600 | -5.36(-5.42%) |
Feb 13, 2023 | 99.05 | 100.40 | 98.24 | 98.87 | 1,147,521 | -0.11(-0.11%) |
Feb 10, 2023 | 96.42 | 98.99 | 96.42 | 98.98 | 860,587 | +2.82(+2.93%) |
Feb 09, 2023 | 97.27 | 97.56 | 96.05 | 96.16 | 827,572 | -0.99(-1.02%) |
Feb 08, 2023 | 96.65 | 97.60 | 96.47 | 97.15 | 641,018 | -0.04(-0.04%) |
Feb 07, 2023 | 96.40 | 97.41 | 95.25 | 97.19 | 689,148 | +0.65(+0.67%) |
Feb 06, 2023 | 96.44 | 97.45 | 96.18 | 96.54 | 616,731 | +0.27(+0.29%) |
Feb 03, 2023 | 96.32 | 96.73 | 95.34 | 96.27 | 524,970 | +0.13(+0.13%) |
Feb 02, 2023 | 95.24 | 96.60 | 94.81 | 96.14 | 671,608 | +0.10(+0.10%) |