Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.86 | 89.58 | 86.73 | 88.11 | 298,340 | +1.69(+1.96%) |
Apr 27, 2023 | 88.30 | 89.01 | 85.93 | 86.42 | 298,162 | -1.25(-1.43%) |
Apr 26, 2023 | 87.75 | 89.31 | 87.22 | 87.67 | 273,388 | +0.39(+0.45%) |
Apr 25, 2023 | 89.95 | 90.27 | 87.27 | 87.27 | 269,929 | -3.19(-3.53%) |
Apr 24, 2023 | 92.92 | 93.34 | 90.18 | 90.46 | 170,880 | -2.20(-2.38%) |
Apr 21, 2023 | 92.78 | 93.80 | 91.33 | 92.67 | 129,700 | -0.30(-0.32%) |
Apr 20, 2023 | 92.20 | 95.35 | 91.64 | 92.96 | 188,021 | -0.05(-0.05%) |
Apr 19, 2023 | 92.96 | 94.14 | 92.05 | 93.01 | 168,239 | -0.15(-0.17%) |
Apr 18, 2023 | 94.44 | 94.44 | 90.87 | 93.17 | 158,291 | -0.43(-0.46%) |
Apr 17, 2023 | 94.76 | 95.65 | 92.62 | 93.60 | 163,996 | -0.69(-0.73%) |
Apr 14, 2023 | 94.53 | 95.31 | 93.11 | 94.29 | 97,105 | -0.24(-0.25%) |
Apr 13, 2023 | 93.82 | 95.69 | 93.82 | 94.53 | 122,145 | +1.32(+1.41%) |
Apr 12, 2023 | 96.01 | 96.01 | 92.34 | 93.21 | 172,072 | -2.04(-2.14%) |
Apr 11, 2023 | 92.94 | 96.15 | 92.62 | 95.25 | 219,085 | +3.46(+3.77%) |
Apr 10, 2023 | 91.52 | 93.90 | 91.33 | 91.79 | 222,586 | +0.07(+0.07%) |
Apr 06, 2023 | 93.08 | 93.75 | 91.23 | 91.72 | 249,788 | -0.94(-1.02%) |
Apr 05, 2023 | 95.07 | 95.56 | 92.56 | 92.67 | 208,908 | -3.26(-3.40%) |
Apr 04, 2023 | 98.53 | 98.76 | 94.34 | 95.93 | 182,658 | -2.61(-2.64%) |
Apr 03, 2023 | 100.13 | 100.22 | 97.49 | 98.53 | 214,108 | -1.13(-1.14%) |
Mar 31, 2023 | 96.14 | 100.15 | 95.46 | 99.67 | 259,235 | +4.83(+5.09%) |
Mar 30, 2023 | 95.21 | 96.61 | 94.65 | 94.84 | 153,463 | +0.60(+0.63%) |
Mar 29, 2023 | 94.00 | 94.78 | 93.14 | 94.24 | 155,851 | +0.90(+0.97%) |
Mar 28, 2023 | 94.78 | 95.87 | 93.34 | 93.34 | 184,059 | -1.93(-2.03%) |
Mar 27, 2023 | 93.14 | 95.86 | 93.05 | 95.27 | 180,584 | +3.25(+3.53%) |
Mar 24, 2023 | 92.49 | 93.45 | 91.04 | 92.02 | 210,178 | -0.28(-0.31%) |
Mar 23, 2023 | 95.62 | 96.27 | 91.79 | 92.31 | 188,427 | -2.29(-2.42%) |
Mar 22, 2023 | 97.36 | 98.07 | 94.49 | 94.59 | 161,342 | -2.77(-2.84%) |
Mar 21, 2023 | 97.77 | 100.36 | 97.15 | 97.36 | 169,217 | +1.70(+1.78%) |
Mar 20, 2023 | 97.91 | 99.81 | 95.27 | 95.66 | 287,266 | -1.45(-1.49%) |
Mar 17, 2023 | 97.63 | 98.48 | 95.25 | 97.11 | 407,772 | -1.62(-1.64%) |
Mar 16, 2023 | 96.41 | 99.43 | 95.79 | 98.72 | 162,275 | +1.37(+1.41%) |
Mar 15, 2023 | 98.97 | 99.16 | 96.01 | 97.35 | 265,796 | -3.63(-3.59%) |
Mar 14, 2023 | 101.94 | 103.01 | 99.89 | 100.98 | 184,384 | +1.92(+1.94%) |
Mar 13, 2023 | 99.58 | 102.53 | 98.11 | 99.06 | 236,786 | -2.01(-1.99%) |
Mar 10, 2023 | 102.71 | 103.73 | 99.38 | 101.08 | 236,446 | -2.81(-2.70%) |
Mar 09, 2023 | 101.43 | 104.78 | 100.32 | 103.88 | 208,910 | +2.45(+2.41%) |
Mar 08, 2023 | 100.76 | 101.95 | 100.18 | 101.44 | 196,781 | +0.70(+0.69%) |
Mar 07, 2023 | 100.21 | 101.23 | 98.11 | 100.74 | 261,388 | +0.84(+0.84%) |
Mar 06, 2023 | 105.55 | 106.77 | 99.03 | 99.89 | 198,669 | -5.81(-5.50%) |
Mar 03, 2023 | 107.97 | 108.35 | 105.03 | 105.71 | 218,285 | -0.82(-0.77%) |
Mar 02, 2023 | 103.32 | 106.61 | 102.14 | 106.53 | 140,484 | +2.24(+2.15%) |
Mar 01, 2023 | 105.78 | 105.78 | 101.44 | 104.29 | 182,339 | -1.68(-1.59%) |
Feb 28, 2023 | 105.56 | 108.11 | 105.50 | 105.97 | 225,547 | +0.38(+0.36%) |
Feb 27, 2023 | 105.32 | 107.09 | 104.24 | 105.59 | 206,800 | +1.64(+1.58%) |
Feb 24, 2023 | 101.21 | 103.97 | 101.21 | 103.95 | 274,194 | +1.30(+1.26%) |
Feb 23, 2023 | 99.18 | 103.04 | 98.49 | 102.65 | 381,483 | +5.41(+5.57%) |
Feb 22, 2023 | 95.55 | 101.24 | 90.97 | 97.24 | 890,056 | -2.41(-2.42%) |
Feb 21, 2023 | 107.58 | 108.44 | 99.65 | 99.65 | 481,710 | -9.33(-8.56%) |
Feb 17, 2023 | 107.47 | 108.99 | 105.41 | 108.98 | 202,577 | +2.09(+1.95%) |
Feb 16, 2023 | 106.98 | 109.28 | 106.33 | 106.89 | 216,575 | -2.09(-1.92%) |
Feb 15, 2023 | 105.44 | 109.58 | 104.52 | 108.98 | 194,337 | +3.19(+3.02%) |
Feb 14, 2023 | 103.23 | 106.20 | 102.91 | 105.78 | 161,475 | +1.24(+1.18%) |
Feb 13, 2023 | 101.89 | 105.56 | 101.21 | 104.55 | 193,503 | +3.40(+3.36%) |
Feb 10, 2023 | 103.29 | 103.78 | 99.14 | 101.14 | 232,626 | -2.30(-2.22%) |
Feb 09, 2023 | 106.89 | 109.81 | 102.52 | 103.44 | 339,439 | -2.32(-2.19%) |
Feb 08, 2023 | 107.85 | 108.54 | 105.70 | 105.75 | 193,514 | -2.90(-2.67%) |
Feb 07, 2023 | 105.92 | 109.02 | 105.00 | 108.66 | 168,735 | +2.73(+2.58%) |
Feb 06, 2023 | 107.95 | 109.00 | 105.49 | 105.92 | 126,656 | -3.55(-3.25%) |
Feb 03, 2023 | 109.63 | 111.95 | 108.29 | 109.48 | 180,351 | -0.44(-0.40%) |
Feb 02, 2023 | 109.80 | 110.85 | 107.27 | 109.92 | 263,228 | +1.24(+1.14%) |