Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 95.14 | 102.40 | 95.13 | 101.49 | 255,720 | +6.21(+6.52%) |
Apr 27, 2023 | 95.23 | 96.34 | 93.38 | 95.28 | 375,772 | +0.05(+0.05%) |
Apr 26, 2023 | 97.49 | 99.43 | 94.77 | 95.23 | 149,441 | -2.36(-2.42%) |
Apr 25, 2023 | 96.96 | 99.25 | 96.32 | 97.59 | 197,996 | -0.87(-0.88%) |
Apr 24, 2023 | 98.19 | 99.82 | 97.33 | 98.46 | 148,009 | +0.31(+0.32%) |
Apr 21, 2023 | 98.78 | 99.27 | 96.51 | 98.15 | 145,902 | -0.63(-0.63%) |
Apr 20, 2023 | 97.76 | 99.05 | 97.15 | 98.78 | 145,430 | -0.37(-0.37%) |
Apr 19, 2023 | 95.43 | 99.60 | 95.19 | 99.15 | 140,153 | +2.90(+3.01%) |
Apr 18, 2023 | 96.40 | 96.94 | 95.12 | 96.25 | 114,747 | +0.62(+0.64%) |
Apr 17, 2023 | 93.88 | 96.24 | 93.24 | 95.63 | 134,736 | +1.81(+1.93%) |
Apr 14, 2023 | 93.91 | 95.69 | 92.95 | 93.82 | 145,845 | +0.32(+0.34%) |
Apr 13, 2023 | 93.01 | 93.81 | 91.30 | 93.50 | 219,293 | +1.53(+1.67%) |
Apr 12, 2023 | 95.43 | 95.55 | 90.03 | 91.97 | 146,605 | -2.79(-2.95%) |
Apr 11, 2023 | 91.28 | 94.96 | 90.26 | 94.76 | 151,065 | +4.27(+4.72%) |
Apr 10, 2023 | 88.00 | 91.11 | 88.00 | 90.49 | 207,910 | +2.49(+2.83%) |
Apr 06, 2023 | 86.41 | 88.22 | 85.15 | 88.00 | 123,861 | +2.56(+2.99%) |
Apr 05, 2023 | 87.75 | 87.75 | 84.89 | 85.44 | 217,404 | -2.82(-3.20%) |
Apr 04, 2023 | 89.31 | 89.31 | 86.37 | 88.27 | 115,640 | -0.37(-0.42%) |
Apr 03, 2023 | 89.15 | 89.80 | 86.35 | 88.64 | 122,300 | -1.20(-1.34%) |
Mar 31, 2023 | 87.96 | 90.39 | 87.24 | 89.84 | 146,552 | +2.61(+2.99%) |
Mar 30, 2023 | 87.95 | 88.79 | 86.95 | 87.23 | 147,549 | +0.63(+0.73%) |
Mar 29, 2023 | 85.44 | 86.79 | 85.00 | 86.60 | 163,535 | +2.60(+3.09%) |
Mar 28, 2023 | 82.03 | 84.00 | 81.09 | 84.00 | 149,461 | +1.36(+1.64%) |
Mar 27, 2023 | 81.55 | 83.49 | 80.19 | 82.64 | 210,403 | +2.31(+2.87%) |
Mar 24, 2023 | 77.67 | 80.38 | 76.54 | 80.34 | 202,784 | +1.35(+1.71%) |
Mar 23, 2023 | 80.40 | 81.61 | 77.63 | 78.99 | 150,632 | -0.61(-0.76%) |
Mar 22, 2023 | 82.66 | 82.66 | 79.59 | 79.59 | 173,148 | -2.86(-3.47%) |
Mar 21, 2023 | 83.43 | 83.81 | 82.31 | 82.46 | 178,752 | +1.56(+1.93%) |
Mar 20, 2023 | 79.26 | 83.02 | 79.02 | 80.89 | 308,956 | +1.89(+2.40%) |
Mar 17, 2023 | 82.69 | 82.69 | 78.25 | 79.00 | 637,024 | -5.36(-6.36%) |
Mar 16, 2023 | 82.39 | 85.06 | 81.35 | 84.36 | 213,645 | +1.05(+1.27%) |
Mar 15, 2023 | 86.90 | 87.80 | 81.55 | 83.31 | 312,649 | -6.87(-7.61%) |
Mar 14, 2023 | 91.95 | 92.78 | 88.88 | 90.17 | 178,935 | +1.24(+1.39%) |
Mar 13, 2023 | 89.29 | 91.47 | 87.43 | 88.93 | 282,562 | -4.89(-5.22%) |
Mar 10, 2023 | 95.87 | 96.58 | 91.64 | 93.82 | 329,837 | -4.60(-4.67%) |
Mar 09, 2023 | 101.53 | 101.68 | 97.04 | 98.43 | 211,999 | -3.17(-3.12%) |
Mar 08, 2023 | 101.19 | 101.70 | 99.05 | 101.60 | 166,593 | +0.46(+0.45%) |
Mar 07, 2023 | 99.23 | 101.88 | 98.86 | 101.14 | 186,871 | +2.64(+2.68%) |
Mar 06, 2023 | 102.56 | 102.56 | 97.85 | 98.50 | 176,162 | -3.43(-3.36%) |
Mar 03, 2023 | 102.30 | 103.06 | 101.00 | 101.93 | 162,782 | +0.62(+0.61%) |
Mar 02, 2023 | 99.52 | 101.92 | 99.24 | 101.32 | 135,187 | +0.55(+0.54%) |
Mar 01, 2023 | 100.26 | 102.19 | 98.94 | 100.77 | 187,399 | +0.61(+0.60%) |
Feb 28, 2023 | 98.57 | 101.78 | 98.07 | 100.16 | 194,811 | +1.37(+1.38%) |
Feb 27, 2023 | 99.81 | 101.33 | 98.30 | 98.80 | 182,681 | +0.21(+0.21%) |
Feb 24, 2023 | 96.94 | 98.94 | 95.81 | 98.59 | 148,095 | -0.65(-0.66%) |
Feb 23, 2023 | 97.75 | 100.37 | 97.11 | 99.25 | 184,556 | +2.84(+2.95%) |
Feb 22, 2023 | 94.98 | 97.27 | 94.25 | 96.40 | 159,355 | +1.34(+1.41%) |
Feb 21, 2023 | 96.54 | 96.96 | 94.29 | 95.07 | 150,462 | -3.00(-3.06%) |
Feb 17, 2023 | 98.70 | 98.70 | 97.45 | 98.06 | 206,258 | -0.35(-0.36%) |
Feb 16, 2023 | 98.65 | 99.86 | 97.67 | 98.42 | 239,635 | -2.27(-2.25%) |
Feb 15, 2023 | 93.14 | 100.83 | 92.84 | 100.68 | 367,651 | +7.54(+8.10%) |
Feb 14, 2023 | 90.16 | 94.53 | 88.63 | 93.14 | 256,435 | +2.67(+2.95%) |
Feb 13, 2023 | 88.73 | 90.57 | 87.99 | 90.47 | 122,849 | +1.61(+1.81%) |
Feb 10, 2023 | 90.62 | 90.69 | 87.30 | 88.86 | 202,639 | -2.96(-3.22%) |
Feb 09, 2023 | 95.30 | 95.30 | 90.70 | 91.82 | 234,068 | -2.15(-2.29%) |
Feb 08, 2023 | 96.21 | 96.91 | 93.79 | 93.97 | 135,581 | -3.06(-3.15%) |
Feb 07, 2023 | 94.37 | 97.28 | 93.67 | 97.03 | 215,738 | +2.57(+2.72%) |
Feb 06, 2023 | 96.98 | 98.14 | 94.35 | 94.46 | 243,229 | -3.87(-3.93%) |
Feb 03, 2023 | 97.67 | 99.32 | 95.51 | 98.33 | 357,868 | -1.54(-1.55%) |
Feb 02, 2023 | 94.74 | 101.06 | 91.77 | 99.87 | 622,935 | +17.44(+21.16%) |