Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 88.01 | 88.52 | 86.71 | 86.96 | 216,366 | -1.15(-1.30%) |
Apr 27, 2023 | 87.84 | 88.15 | 86.61 | 88.11 | 143,457 | +0.09(+0.10%) |
Apr 26, 2023 | 88.62 | 89.26 | 87.39 | 88.02 | 114,873 | -1.61(-1.79%) |
Apr 25, 2023 | 88.82 | 89.75 | 88.47 | 89.63 | 130,410 | +0.56(+0.63%) |
Apr 24, 2023 | 89.02 | 89.89 | 88.66 | 89.07 | 77,361 | -0.28(-0.32%) |
Apr 21, 2023 | 90.23 | 90.51 | 88.96 | 89.35 | 342,484 | -0.01(-0.01%) |
Apr 20, 2023 | 88.07 | 89.48 | 87.83 | 89.36 | 130,725 | +1.37(+1.56%) |
Apr 19, 2023 | 87.35 | 88.22 | 86.96 | 87.99 | 107,290 | +0.85(+0.98%) |
Apr 18, 2023 | 88.58 | 88.58 | 86.21 | 87.14 | 133,025 | -1.67(-1.88%) |
Apr 17, 2023 | 89.05 | 89.30 | 87.82 | 88.80 | 131,394 | -0.57(-0.64%) |
Apr 14, 2023 | 91.19 | 91.77 | 88.82 | 89.37 | 122,135 | -2.36(-2.57%) |
Apr 13, 2023 | 91.04 | 91.78 | 89.96 | 91.73 | 93,298 | +0.42(+0.46%) |
Apr 12, 2023 | 92.39 | 93.16 | 90.99 | 91.31 | 78,699 | -0.65(-0.70%) |
Apr 11, 2023 | 90.87 | 92.09 | 90.66 | 91.96 | 157,044 | +0.97(+1.07%) |
Apr 10, 2023 | 90.23 | 91.70 | 89.76 | 90.99 | 223,140 | +0.17(+0.18%) |
Apr 06, 2023 | 90.46 | 91.21 | 89.87 | 90.82 | 136,586 | +0.98(+1.09%) |
Apr 05, 2023 | 88.21 | 89.85 | 87.95 | 89.84 | 154,918 | +1.94(+2.21%) |
Apr 04, 2023 | 86.94 | 88.13 | 86.70 | 87.90 | 141,939 | +1.01(+1.16%) |
Apr 03, 2023 | 86.77 | 87.31 | 85.87 | 86.89 | 164,052 | -0.21(-0.24%) |
Mar 31, 2023 | 86.60 | 87.22 | 86.07 | 87.10 | 190,399 | +1.04(+1.21%) |
Mar 30, 2023 | 85.73 | 86.61 | 85.35 | 86.06 | 111,233 | +0.63(+0.73%) |
Mar 29, 2023 | 85.10 | 85.99 | 85.10 | 85.43 | 177,152 | +0.63(+0.74%) |
Mar 28, 2023 | 84.38 | 85.86 | 84.38 | 84.81 | 133,483 | -0.09(-0.10%) |
Mar 27, 2023 | 85.56 | 85.87 | 84.71 | 84.90 | 121,986 | +0.00(+0.00%) |
Mar 24, 2023 | 82.20 | 85.02 | 81.98 | 84.90 | 167,908 | +2.77(+3.38%) |
Mar 23, 2023 | 82.37 | 82.82 | 81.33 | 82.12 | 240,882 | -0.14(-0.17%) |
Mar 22, 2023 | 83.63 | 84.54 | 82.17 | 82.26 | 204,081 | -1.29(-1.55%) |
Mar 21, 2023 | 86.66 | 86.92 | 82.51 | 83.55 | 222,873 | -2.64(-3.06%) |
Mar 20, 2023 | 85.48 | 86.89 | 85.48 | 86.19 | 188,238 | +1.20(+1.41%) |
Mar 17, 2023 | 86.02 | 86.71 | 84.49 | 84.99 | 681,427 | -1.45(-1.68%) |
Mar 16, 2023 | 84.95 | 86.69 | 84.95 | 86.44 | 175,724 | +0.80(+0.94%) |
Mar 15, 2023 | 84.18 | 86.06 | 84.13 | 85.64 | 164,057 | +0.66(+0.77%) |
Mar 14, 2023 | 84.72 | 85.45 | 83.95 | 84.98 | 153,846 | +1.68(+2.01%) |
Mar 13, 2023 | 83.06 | 85.22 | 83.06 | 83.31 | 172,004 | +0.27(+0.33%) |
Mar 10, 2023 | 84.21 | 84.41 | 82.19 | 83.03 | 166,344 | -1.02(-1.21%) |
Mar 09, 2023 | 85.02 | 85.21 | 83.79 | 84.05 | 130,789 | -0.67(-0.79%) |
Mar 08, 2023 | 83.45 | 84.82 | 82.63 | 84.72 | 113,167 | +0.94(+1.12%) |
Mar 07, 2023 | 84.60 | 84.69 | 83.48 | 83.78 | 123,831 | -0.28(-0.34%) |
Mar 06, 2023 | 85.01 | 85.21 | 83.01 | 84.06 | 224,933 | -1.38(-1.62%) |
Mar 03, 2023 | 83.91 | 85.48 | 82.78 | 85.44 | 180,125 | +2.41(+2.90%) |
Mar 02, 2023 | 84.76 | 84.92 | 80.85 | 83.03 | 303,472 | -2.13(-2.50%) |
Mar 01, 2023 | 86.70 | 86.76 | 84.91 | 85.16 | 196,017 | -2.34(-2.68%) |
Feb 28, 2023 | 87.80 | 88.68 | 87.37 | 87.50 | 307,193 | -0.66(-0.74%) |
Feb 27, 2023 | 89.99 | 91.49 | 88.05 | 88.16 | 133,688 | -1.32(-1.48%) |
Feb 24, 2023 | 89.43 | 89.60 | 88.63 | 89.48 | 99,368 | -0.61(-0.67%) |
Feb 23, 2023 | 91.33 | 92.15 | 89.15 | 90.09 | 113,685 | -1.21(-1.32%) |
Feb 22, 2023 | 91.72 | 92.67 | 90.91 | 91.29 | 151,487 | +0.00(+0.00%) |
Feb 21, 2023 | 91.80 | 91.80 | 90.91 | 91.29 | 100,683 | -1.08(-1.17%) |
Feb 17, 2023 | 90.89 | 93.04 | 90.89 | 92.37 | 123,987 | +2.02(+2.23%) |
Feb 16, 2023 | 90.04 | 90.51 | 89.06 | 90.36 | 138,575 | -0.58(-0.63%) |
Feb 15, 2023 | 90.84 | 91.46 | 90.63 | 90.93 | 107,356 | -0.39(-0.43%) |
Feb 14, 2023 | 92.38 | 92.44 | 90.97 | 91.32 | 89,873 | -1.26(-1.36%) |
Feb 13, 2023 | 91.41 | 92.64 | 91.29 | 92.58 | 144,170 | +1.30(+1.42%) |
Feb 10, 2023 | 90.66 | 91.58 | 90.38 | 91.28 | 106,502 | +1.00(+1.10%) |
Feb 09, 2023 | 92.38 | 92.86 | 90.00 | 90.29 | 115,364 | -1.83(-1.99%) |
Feb 08, 2023 | 93.78 | 94.21 | 91.96 | 92.12 | 124,130 | -2.29(-2.43%) |
Feb 07, 2023 | 94.91 | 94.91 | 92.48 | 94.41 | 128,719 | -1.10(-1.15%) |
Feb 06, 2023 | 95.61 | 95.61 | 94.44 | 95.52 | 138,264 | -0.01(-0.01%) |
Feb 03, 2023 | 96.04 | 96.29 | 94.46 | 95.53 | 186,788 | -0.83(-0.86%) |
Feb 02, 2023 | 95.14 | 96.78 | 95.14 | 96.36 | 162,497 | +1.74(+1.84%) |