Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.94 | 90.77 | 89.90 | 90.77 | 1,743,079 | +0.53(+0.59%) |
Apr 27, 2023 | 89.30 | 90.29 | 89.20 | 90.24 | 5,217,992 | +1.52(+1.71%) |
Apr 26, 2023 | 89.33 | 89.40 | 88.62 | 88.72 | 8,906,909 | -0.23(-0.25%) |
Apr 25, 2023 | 89.86 | 89.93 | 88.93 | 88.95 | 4,068,314 | -1.45(-1.61%) |
Apr 24, 2023 | 90.29 | 90.50 | 90.06 | 90.40 | 2,148,632 | +0.04(+0.04%) |
Apr 21, 2023 | 90.24 | 90.44 | 89.87 | 90.36 | 3,123,365 | +0.06(+0.07%) |
Apr 20, 2023 | 90.13 | 90.64 | 90.01 | 90.30 | 1,897,801 | -0.33(-0.37%) |
Apr 19, 2023 | 90.33 | 90.79 | 90.29 | 90.63 | 4,482,455 | -0.19(-0.21%) |
Apr 18, 2023 | 91.06 | 91.09 | 90.55 | 90.82 | 1,667,453 | +0.17(+0.18%) |
Apr 17, 2023 | 90.41 | 90.65 | 90.11 | 90.65 | 3,259,208 | +0.17(+0.18%) |
Apr 14, 2023 | 90.60 | 91.03 | 90.03 | 90.49 | 1,117,586 | -0.26(-0.29%) |
Apr 13, 2023 | 89.98 | 90.83 | 89.98 | 90.75 | 2,521,118 | +1.20(+1.34%) |
Apr 12, 2023 | 90.24 | 90.33 | 89.45 | 89.56 | 2,438,119 | -0.15(-0.16%) |
Apr 11, 2023 | 89.69 | 89.95 | 89.55 | 89.70 | 2,048,259 | +0.18(+0.20%) |
Apr 10, 2023 | 88.96 | 89.53 | 88.79 | 89.53 | 1,336,816 | +0.06(+0.07%) |
Apr 06, 2023 | 88.94 | 89.57 | 88.74 | 89.47 | 1,793,287 | +0.35(+0.40%) |
Apr 05, 2023 | 89.33 | 89.42 | 88.79 | 89.11 | 1,712,330 | -0.46(-0.51%) |
Apr 04, 2023 | 89.95 | 90.08 | 89.24 | 89.58 | 2,189,615 | -0.31(-0.35%) |
Apr 03, 2023 | 89.34 | 89.92 | 89.26 | 89.89 | 7,865,676 | +0.52(+0.58%) |
Mar 31, 2023 | 88.78 | 89.41 | 88.67 | 89.37 | 3,246,119 | +0.88(+1.00%) |
Mar 30, 2023 | 88.55 | 88.62 | 88.15 | 88.49 | 2,013,452 | +0.72(+0.82%) |
Mar 29, 2023 | 87.54 | 87.84 | 87.32 | 87.77 | 7,592,534 | +1.06(+1.22%) |
Mar 28, 2023 | 86.65 | 86.80 | 86.33 | 86.71 | 6,593,849 | +0.08(+0.09%) |
Mar 27, 2023 | 86.74 | 86.92 | 86.33 | 86.63 | 1,601,927 | +0.30(+0.35%) |
Mar 24, 2023 | 85.64 | 86.37 | 85.23 | 86.33 | 6,001,319 | +0.21(+0.24%) |
Mar 23, 2023 | 86.61 | 87.41 | 85.62 | 86.12 | 2,891,051 | +0.23(+0.26%) |
Mar 22, 2023 | 86.91 | 87.82 | 85.87 | 85.90 | 3,168,417 | -0.93(-1.07%) |
Mar 21, 2023 | 86.62 | 86.94 | 86.24 | 86.83 | 2,856,178 | +1.14(+1.33%) |
Mar 20, 2023 | 85.07 | 85.86 | 85.03 | 85.69 | 2,195,814 | +0.82(+0.97%) |
Mar 17, 2023 | 85.45 | 85.60 | 84.54 | 84.87 | 2,516,192 | -0.93(-1.09%) |
Mar 16, 2023 | 84.00 | 85.83 | 83.82 | 85.80 | 4,664,787 | +1.37(+1.63%) |
Mar 15, 2023 | 83.80 | 84.44 | 83.28 | 84.43 | 3,342,888 | -1.19(-1.39%) |
Mar 14, 2023 | 85.35 | 85.90 | 84.79 | 85.61 | 2,112,748 | +1.17(+1.38%) |
Mar 13, 2023 | 83.83 | 85.34 | 83.63 | 84.45 | 5,579,625 | -0.22(-0.25%) |
Mar 10, 2023 | 85.67 | 86.08 | 84.43 | 84.66 | 5,594,968 | -1.13(-1.31%) |
Mar 09, 2023 | 87.25 | 87.59 | 85.63 | 85.79 | 3,014,152 | -1.40(-1.61%) |
Mar 08, 2023 | 87.10 | 87.42 | 86.78 | 87.19 | 1,836,076 | +0.19(+0.21%) |
Mar 07, 2023 | 88.26 | 88.34 | 86.86 | 87.01 | 1,522,533 | -1.39(-1.57%) |
Mar 06, 2023 | 88.51 | 88.96 | 88.31 | 88.40 | 4,402,029 | -0.06(-0.07%) |
Mar 03, 2023 | 87.66 | 88.53 | 87.42 | 88.46 | 3,702,159 | +1.31(+1.51%) |
Mar 02, 2023 | 86.21 | 87.33 | 86.10 | 87.14 | 5,834,274 | +0.47(+0.54%) |
Mar 01, 2023 | 86.79 | 87.07 | 86.40 | 86.67 | 3,373,959 | +0.19(+0.22%) |
Feb 28, 2023 | 86.83 | 87.07 | 86.49 | 86.49 | 5,107,963 | -0.45(-0.52%) |
Feb 27, 2023 | 87.20 | 87.49 | 86.77 | 86.94 | 2,805,018 | +0.51(+0.59%) |
Feb 24, 2023 | 86.23 | 86.56 | 85.94 | 86.43 | 2,509,426 | -1.17(-1.33%) |
Feb 23, 2023 | 87.76 | 87.89 | 86.73 | 87.59 | 2,389,008 | +0.42(+0.48%) |
Feb 22, 2023 | 87.43 | 87.67 | 86.89 | 87.17 | 3,709,695 | -0.24(-0.27%) |
Feb 21, 2023 | 88.11 | 88.36 | 87.34 | 87.41 | 6,852,917 | -1.52(-1.71%) |
Feb 17, 2023 | 88.64 | 88.98 | 88.28 | 88.93 | 4,633,058 | -0.23(-0.25%) |
Feb 16, 2023 | 89.07 | 89.99 | 88.99 | 89.15 | 2,319,451 | -0.91(-1.01%) |
Feb 15, 2023 | 89.24 | 90.07 | 89.17 | 90.07 | 1,673,543 | +0.06(+0.07%) |
Feb 14, 2023 | 89.61 | 90.48 | 89.18 | 90.01 | 3,647,315 | +0.05(+0.05%) |
Feb 13, 2023 | 89.15 | 90.02 | 89.06 | 89.96 | 6,468,148 | +0.94(+1.06%) |
Feb 10, 2023 | 88.79 | 89.10 | 88.52 | 89.02 | 2,031,735 | -0.08(-0.09%) |
Feb 09, 2023 | 90.47 | 90.54 | 88.83 | 89.09 | 3,119,986 | -0.39(-0.44%) |
Feb 08, 2023 | 90.07 | 90.18 | 89.36 | 89.49 | 2,595,271 | -0.77(-0.86%) |
Feb 07, 2023 | 89.12 | 90.45 | 88.83 | 90.26 | 3,105,800 | +0.95(+1.06%) |
Feb 06, 2023 | 89.44 | 89.50 | 88.89 | 89.31 | 4,344,748 | -0.75(-0.83%) |
Feb 03, 2023 | 90.00 | 90.97 | 89.83 | 90.06 | 3,057,880 | -1.05(-1.15%) |
Feb 02, 2023 | 91.12 | 91.40 | 90.41 | 91.10 | 3,555,753 | +0.74(+0.81%) |