Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 97.08 | 99.25 | 96.59 | 98.07 | 2,162,011 | +1.16(+1.19%) |
Apr 27, 2023 | 92.62 | 97.85 | 92.33 | 96.91 | 3,111,068 | +6.98(+7.76%) |
Apr 26, 2023 | 92.09 | 92.76 | 89.75 | 89.93 | 1,961,923 | -3.27(-3.51%) |
Apr 25, 2023 | 94.76 | 95.29 | 92.97 | 93.20 | 1,247,249 | -2.63(-2.75%) |
Apr 24, 2023 | 94.44 | 95.95 | 94.40 | 95.83 | 1,041,200 | +1.15(+1.21%) |
Apr 21, 2023 | 94.86 | 95.30 | 93.88 | 94.69 | 814,560 | +0.27(+0.29%) |
Apr 20, 2023 | 93.29 | 94.89 | 93.29 | 94.41 | 886,989 | +1.09(+1.17%) |
Apr 19, 2023 | 93.04 | 93.48 | 92.37 | 93.33 | 864,292 | +0.07(+0.07%) |
Apr 18, 2023 | 93.06 | 94.68 | 92.63 | 93.26 | 1,068,376 | +0.15(+0.16%) |
Apr 17, 2023 | 93.47 | 93.47 | 92.05 | 93.11 | 960,283 | +0.21(+0.23%) |
Apr 14, 2023 | 92.65 | 93.97 | 92.43 | 92.90 | 790,864 | -0.03(-0.03%) |
Apr 13, 2023 | 92.23 | 93.38 | 90.77 | 92.93 | 1,051,883 | +0.83(+0.90%) |
Apr 12, 2023 | 93.65 | 93.72 | 92.02 | 92.10 | 746,834 | -0.93(-1.00%) |
Apr 11, 2023 | 92.71 | 94.00 | 91.40 | 93.03 | 877,653 | +0.53(+0.58%) |
Apr 10, 2023 | 89.64 | 92.50 | 88.99 | 92.50 | 1,146,643 | +2.40(+2.67%) |
Apr 06, 2023 | 90.29 | 90.66 | 89.59 | 90.10 | 892,736 | -0.50(-0.55%) |
Apr 05, 2023 | 92.00 | 92.73 | 90.34 | 90.59 | 1,148,168 | -1.47(-1.59%) |
Apr 04, 2023 | 94.47 | 94.91 | 91.65 | 92.06 | 1,069,532 | -2.26(-2.39%) |
Apr 03, 2023 | 96.34 | 96.34 | 93.30 | 94.32 | 1,024,807 | -2.29(-2.37%) |
Mar 31, 2023 | 94.39 | 96.85 | 94.15 | 96.61 | 1,149,142 | +2.64(+2.81%) |
Mar 30, 2023 | 94.05 | 94.81 | 93.82 | 93.97 | 675,754 | +0.21(+0.23%) |
Mar 29, 2023 | 94.25 | 94.59 | 93.10 | 93.75 | 714,551 | -0.08(-0.08%) |
Mar 28, 2023 | 93.58 | 94.69 | 93.29 | 93.83 | 731,414 | +0.05(+0.05%) |
Mar 27, 2023 | 93.70 | 94.12 | 92.91 | 93.78 | 559,631 | +0.95(+1.03%) |
Mar 24, 2023 | 92.03 | 93.32 | 91.27 | 92.83 | 917,815 | +0.59(+0.64%) |
Mar 23, 2023 | 92.32 | 93.75 | 91.61 | 92.24 | 1,083,585 | -0.09(-0.09%) |
Mar 22, 2023 | 93.69 | 94.83 | 92.29 | 92.32 | 825,933 | -1.61(-1.72%) |
Mar 21, 2023 | 94.14 | 94.82 | 93.43 | 93.94 | 998,768 | +0.63(+0.68%) |
Mar 20, 2023 | 93.34 | 93.70 | 92.39 | 93.31 | 1,042,946 | +0.06(+0.06%) |
Mar 17, 2023 | 95.85 | 96.59 | 92.64 | 93.25 | 3,003,028 | -2.25(-2.35%) |
Mar 16, 2023 | 94.38 | 95.95 | 94.23 | 95.49 | 1,112,312 | +0.60(+0.64%) |
Mar 15, 2023 | 93.64 | 95.65 | 93.57 | 94.89 | 1,375,934 | -0.17(-0.18%) |
Mar 14, 2023 | 99.24 | 100.37 | 94.15 | 95.07 | 1,723,330 | -3.41(-3.47%) |
Mar 13, 2023 | 98.38 | 99.77 | 96.99 | 98.48 | 1,012,966 | -1.00(-1.01%) |
Mar 10, 2023 | 100.80 | 102.73 | 99.30 | 99.48 | 1,570,201 | -1.00(-1.00%) |
Mar 09, 2023 | 100.23 | 103.41 | 99.94 | 100.48 | 2,180,864 | +0.67(+0.67%) |
Mar 08, 2023 | 98.67 | 100.02 | 98.42 | 99.81 | 1,231,216 | +1.57(+1.59%) |
Mar 07, 2023 | 97.71 | 98.95 | 97.49 | 98.25 | 1,002,358 | +0.55(+0.57%) |
Mar 06, 2023 | 98.08 | 99.18 | 97.58 | 97.69 | 1,061,972 | -0.49(-0.50%) |
Mar 03, 2023 | 99.06 | 99.20 | 97.83 | 98.18 | 888,346 | -0.31(-0.32%) |
Mar 02, 2023 | 95.58 | 98.77 | 95.08 | 98.49 | 958,455 | +2.46(+2.56%) |
Mar 01, 2023 | 96.44 | 97.27 | 95.75 | 96.03 | 1,113,295 | -0.56(-0.58%) |
Feb 28, 2023 | 97.00 | 97.85 | 96.42 | 96.59 | 1,685,565 | -0.97(-0.99%) |
Feb 27, 2023 | 97.64 | 98.26 | 97.15 | 97.56 | 1,090,917 | +0.60(+0.62%) |
Feb 24, 2023 | 96.87 | 97.20 | 96.33 | 96.96 | 942,476 | -0.59(-0.60%) |
Feb 23, 2023 | 97.25 | 98.47 | 96.84 | 97.55 | 1,087,346 | +1.03(+1.07%) |
Feb 22, 2023 | 97.04 | 97.65 | 96.13 | 96.51 | 979,066 | +0.09(+0.09%) |
Feb 21, 2023 | 97.04 | 97.74 | 95.90 | 96.42 | 1,291,560 | -1.33(-1.36%) |
Feb 17, 2023 | 99.28 | 99.93 | 97.60 | 97.76 | 1,296,953 | -2.47(-2.47%) |
Feb 16, 2023 | 100.12 | 100.80 | 99.55 | 100.23 | 974,714 | -1.40(-1.38%) |
Feb 15, 2023 | 100.36 | 101.75 | 99.87 | 101.63 | 1,076,427 | +0.20(+0.20%) |
Feb 14, 2023 | 99.83 | 101.70 | 99.18 | 101.43 | 1,210,948 | +1.06(+1.06%) |
Feb 13, 2023 | 98.77 | 100.83 | 98.51 | 100.37 | 1,044,237 | +0.72(+0.73%) |
Feb 10, 2023 | 98.28 | 99.83 | 98.02 | 99.64 | 810,876 | +1.40(+1.43%) |
Feb 09, 2023 | 100.25 | 100.35 | 97.62 | 98.24 | 1,048,476 | -1.70(-1.70%) |
Feb 08, 2023 | 101.75 | 102.51 | 98.85 | 99.94 | 1,430,462 | -1.73(-1.70%) |
Feb 07, 2023 | 98.95 | 101.86 | 98.70 | 101.67 | 1,862,272 | +2.19(+2.21%) |
Feb 06, 2023 | 100.74 | 100.74 | 99.12 | 99.48 | 1,331,363 | -0.65(-0.65%) |
Feb 03, 2023 | 99.63 | 101.02 | 98.21 | 100.12 | 2,075,327 | -0.73(-0.73%) |
Feb 02, 2023 | 94.03 | 104.41 | 93.95 | 100.86 | 4,977,354 | +2.18(+2.21%) |