Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.19 | 89.06 | 85.45 | 85.63 | 119,357 | -1.93(-2.20%) |
Apr 27, 2023 | 89.10 | 90.96 | 83.21 | 87.55 | 150,133 | -2.35(-2.62%) |
Apr 26, 2023 | 88.80 | 90.23 | 88.29 | 89.91 | 127,130 | +0.62(+0.70%) |
Apr 25, 2023 | 89.86 | 90.22 | 89.19 | 89.29 | 96,495 | -1.06(-1.17%) |
Apr 24, 2023 | 90.29 | 90.73 | 89.63 | 90.35 | 90,238 | -0.07(-0.08%) |
Apr 21, 2023 | 89.85 | 90.80 | 89.62 | 90.41 | 101,511 | +0.42(+0.46%) |
Apr 20, 2023 | 89.12 | 90.27 | 88.91 | 90.00 | 104,812 | +0.68(+0.76%) |
Apr 19, 2023 | 89.52 | 89.59 | 88.42 | 89.32 | 91,041 | -0.03(-0.03%) |
Apr 18, 2023 | 90.62 | 90.62 | 88.74 | 89.34 | 65,915 | -0.98(-1.09%) |
Apr 17, 2023 | 91.37 | 92.11 | 89.99 | 90.33 | 80,162 | -0.96(-1.06%) |
Apr 14, 2023 | 91.61 | 92.18 | 90.43 | 91.29 | 82,296 | -0.67(-0.73%) |
Apr 13, 2023 | 91.15 | 93.00 | 89.87 | 91.96 | 167,504 | +0.33(+0.36%) |
Apr 12, 2023 | 91.55 | 92.23 | 91.05 | 91.63 | 55,022 | +0.53(+0.58%) |
Apr 11, 2023 | 89.42 | 91.89 | 89.28 | 91.11 | 85,671 | +1.50(+1.67%) |
Apr 10, 2023 | 87.89 | 90.04 | 87.64 | 89.61 | 142,232 | +1.69(+1.93%) |
Apr 06, 2023 | 88.25 | 88.53 | 87.18 | 87.91 | 76,006 | -0.04(-0.04%) |
Apr 05, 2023 | 86.50 | 88.05 | 86.20 | 87.95 | 75,564 | +1.20(+1.38%) |
Apr 04, 2023 | 87.25 | 87.25 | 85.13 | 86.76 | 82,558 | -0.58(-0.67%) |
Apr 03, 2023 | 87.33 | 88.13 | 86.54 | 87.34 | 92,041 | -0.07(-0.08%) |
Mar 31, 2023 | 86.04 | 87.56 | 85.73 | 87.41 | 120,799 | +1.55(+1.80%) |
Mar 30, 2023 | 84.51 | 86.03 | 84.26 | 85.86 | 95,362 | +1.64(+1.95%) |
Mar 29, 2023 | 85.54 | 85.61 | 83.41 | 84.22 | 95,821 | -0.78(-0.92%) |
Mar 28, 2023 | 85.94 | 86.47 | 83.79 | 85.00 | 115,117 | -1.19(-1.38%) |
Mar 27, 2023 | 85.66 | 86.49 | 85.32 | 86.18 | 82,891 | +1.05(+1.23%) |
Mar 24, 2023 | 83.03 | 85.20 | 83.03 | 85.13 | 72,837 | +1.49(+1.78%) |
Mar 23, 2023 | 84.15 | 84.46 | 82.63 | 83.64 | 78,984 | -0.34(-0.41%) |
Mar 22, 2023 | 85.29 | 86.39 | 83.81 | 83.98 | 94,786 | -1.50(-1.75%) |
Mar 21, 2023 | 84.51 | 85.92 | 84.32 | 85.48 | 124,301 | +1.89(+2.26%) |
Mar 20, 2023 | 82.90 | 84.37 | 82.90 | 83.59 | 112,883 | +1.20(+1.45%) |
Mar 17, 2023 | 84.07 | 84.09 | 81.70 | 82.40 | 395,638 | -1.79(-2.13%) |
Mar 16, 2023 | 81.68 | 84.52 | 81.68 | 84.19 | 111,141 | +1.60(+1.93%) |
Mar 15, 2023 | 81.12 | 82.91 | 79.49 | 82.59 | 161,762 | +0.02(+0.02%) |
Mar 14, 2023 | 82.39 | 83.40 | 81.65 | 82.57 | 145,334 | +1.25(+1.53%) |
Mar 13, 2023 | 81.85 | 83.07 | 80.08 | 81.33 | 130,028 | -1.61(-1.94%) |
Mar 10, 2023 | 83.22 | 83.68 | 81.79 | 82.93 | 153,182 | -0.44(-0.53%) |
Mar 09, 2023 | 83.76 | 84.15 | 82.79 | 83.37 | 93,849 | -0.34(-0.41%) |
Mar 08, 2023 | 82.81 | 83.78 | 82.41 | 83.71 | 183,864 | +0.76(+0.91%) |
Mar 07, 2023 | 80.54 | 83.39 | 80.54 | 82.95 | 181,336 | +2.34(+2.90%) |
Mar 06, 2023 | 81.73 | 82.21 | 79.06 | 80.62 | 160,998 | -1.11(-1.36%) |
Mar 03, 2023 | 80.93 | 81.87 | 79.74 | 81.73 | 95,048 | +1.09(+1.35%) |
Mar 02, 2023 | 80.00 | 81.64 | 80.00 | 80.64 | 92,087 | +0.19(+0.24%) |
Mar 01, 2023 | 82.14 | 83.06 | 79.97 | 80.44 | 178,364 | -1.91(-2.32%) |
Feb 28, 2023 | 83.65 | 84.48 | 82.12 | 82.36 | 217,530 | -1.88(-2.24%) |
Feb 27, 2023 | 85.77 | 85.93 | 83.45 | 84.24 | 82,784 | -1.02(-1.20%) |
Feb 24, 2023 | 83.22 | 85.56 | 82.11 | 85.26 | 136,587 | +1.96(+2.35%) |
Feb 23, 2023 | 86.85 | 86.96 | 78.84 | 83.30 | 242,164 | -5.57(-6.27%) |
Feb 22, 2023 | 90.78 | 91.58 | 87.33 | 88.88 | 153,757 | -2.05(-2.25%) |
Feb 21, 2023 | 90.35 | 91.22 | 90.26 | 90.92 | 82,008 | -0.05(-0.05%) |
Feb 17, 2023 | 90.64 | 91.62 | 90.27 | 90.97 | 91,919 | +0.69(+0.76%) |
Feb 16, 2023 | 89.08 | 90.52 | 88.55 | 90.29 | 77,668 | +0.20(+0.23%) |
Feb 15, 2023 | 89.13 | 90.47 | 88.35 | 90.08 | 78,359 | +0.47(+0.53%) |
Feb 14, 2023 | 90.56 | 91.40 | 89.57 | 89.61 | 83,552 | -1.58(-1.74%) |
Feb 13, 2023 | 89.74 | 91.36 | 89.74 | 91.19 | 131,891 | +1.35(+1.51%) |
Feb 10, 2023 | 89.45 | 89.94 | 88.70 | 89.84 | 106,022 | -0.18(-0.20%) |
Feb 09, 2023 | 90.04 | 90.77 | 88.98 | 90.03 | 72,974 | +0.65(+0.72%) |
Feb 08, 2023 | 89.76 | 90.80 | 88.62 | 89.38 | 103,480 | -0.71(-0.79%) |
Feb 07, 2023 | 90.03 | 90.17 | 86.02 | 90.09 | 138,431 | -0.54(-0.60%) |
Feb 06, 2023 | 94.11 | 94.11 | 89.95 | 90.63 | 129,630 | -3.84(-4.07%) |
Feb 03, 2023 | 92.39 | 94.89 | 92.27 | 94.48 | 177,168 | +1.67(+1.80%) |
Feb 02, 2023 | 90.96 | 93.06 | 90.96 | 92.81 | 160,101 | +1.85(+2.03%) |