Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.24 | 95.70 | 89.76 | 95.57 | 930,301 | +2.52(+2.71%) |
Apr 27, 2023 | 92.00 | 93.85 | 91.35 | 93.05 | 717,217 | +1.19(+1.30%) |
Apr 26, 2023 | 91.67 | 94.96 | 91.00 | 91.86 | 960,977 | +1.88(+2.09%) |
Apr 25, 2023 | 91.65 | 92.83 | 89.72 | 89.98 | 489,684 | -2.50(-2.70%) |
Apr 24, 2023 | 90.62 | 92.57 | 90.62 | 92.48 | 736,292 | +1.90(+2.10%) |
Apr 21, 2023 | 90.54 | 92.30 | 89.25 | 90.58 | 979,546 | +0.56(+0.62%) |
Apr 20, 2023 | 88.27 | 91.44 | 88.27 | 90.02 | 1,078,254 | +0.53(+0.59%) |
Apr 19, 2023 | 87.03 | 89.60 | 84.29 | 89.49 | 1,058,399 | +1.80(+2.05%) |
Apr 18, 2023 | 87.65 | 88.12 | 84.90 | 87.69 | 737,479 | +0.26(+0.30%) |
Apr 17, 2023 | 87.09 | 89.04 | 86.83 | 87.43 | 758,477 | +0.51(+0.59%) |
Apr 14, 2023 | 86.83 | 88.28 | 85.78 | 86.92 | 438,840 | -0.44(-0.50%) |
Apr 13, 2023 | 87.04 | 88.65 | 86.76 | 87.36 | 619,421 | +1.29(+1.50%) |
Apr 12, 2023 | 87.54 | 87.75 | 85.50 | 86.07 | 486,578 | -0.82(-0.94%) |
Apr 11, 2023 | 87.28 | 88.00 | 86.55 | 86.89 | 512,985 | -0.11(-0.13%) |
Apr 10, 2023 | 85.77 | 87.46 | 84.25 | 87.00 | 521,836 | +0.29(+0.33%) |
Apr 06, 2023 | 87.86 | 88.47 | 86.38 | 86.71 | 511,966 | -1.65(-1.87%) |
Apr 05, 2023 | 89.09 | 89.50 | 86.68 | 88.36 | 521,834 | -1.55(-1.72%) |
Apr 04, 2023 | 92.15 | 92.99 | 89.28 | 89.91 | 499,695 | -2.23(-2.42%) |
Apr 03, 2023 | 92.44 | 93.28 | 90.59 | 92.14 | 547,694 | -0.80(-0.86%) |
Mar 31, 2023 | 91.85 | 94.30 | 91.30 | 92.94 | 682,679 | +1.50(+1.64%) |
Mar 30, 2023 | 91.94 | 93.00 | 90.85 | 91.44 | 382,688 | +0.82(+0.90%) |
Mar 29, 2023 | 90.63 | 92.48 | 89.60 | 90.62 | 416,687 | +1.17(+1.31%) |
Mar 28, 2023 | 92.05 | 92.30 | 89.04 | 89.45 | 503,131 | -3.07(-3.32%) |
Mar 27, 2023 | 91.29 | 92.95 | 90.35 | 92.52 | 682,986 | +2.06(+2.28%) |
Mar 24, 2023 | 90.35 | 91.57 | 89.27 | 90.46 | 696,695 | +1.58(+1.78%) |
Mar 23, 2023 | 89.40 | 91.03 | 87.62 | 88.88 | 655,041 | +0.35(+0.40%) |
Mar 22, 2023 | 89.54 | 90.73 | 88.17 | 88.53 | 748,565 | -0.66(-0.75%) |
Mar 21, 2023 | 85.04 | 90.04 | 84.67 | 89.19 | 1,070,649 | +5.39(+6.44%) |
Mar 20, 2023 | 84.02 | 85.21 | 82.78 | 83.80 | 522,450 | +0.02(+0.02%) |
Mar 17, 2023 | 84.64 | 85.45 | 83.14 | 83.78 | 866,983 | -1.39(-1.63%) |
Mar 16, 2023 | 83.53 | 86.65 | 81.90 | 85.17 | 672,122 | +1.69(+2.02%) |
Mar 15, 2023 | 82.62 | 84.12 | 82.15 | 83.48 | 860,225 | -1.04(-1.23%) |
Mar 14, 2023 | 83.80 | 84.91 | 82.45 | 84.52 | 880,705 | +2.88(+3.53%) |
Mar 13, 2023 | 81.51 | 84.16 | 80.25 | 81.64 | 985,754 | -1.37(-1.65%) |
Mar 10, 2023 | 86.92 | 87.65 | 82.84 | 83.01 | 1,134,668 | -3.99(-4.59%) |
Mar 09, 2023 | 88.00 | 88.95 | 86.49 | 87.00 | 847,499 | -1.21(-1.37%) |
Mar 08, 2023 | 89.19 | 91.03 | 87.74 | 88.21 | 773,249 | -0.98(-1.10%) |
Mar 07, 2023 | 88.71 | 91.00 | 88.27 | 89.19 | 1,184,350 | +0.80(+0.91%) |
Mar 06, 2023 | 92.00 | 92.49 | 87.62 | 88.39 | 2,499,992 | -6.39(-6.74%) |
Mar 03, 2023 | 93.88 | 95.00 | 89.97 | 94.78 | 1,620,195 | +0.37(+0.39%) |
Mar 02, 2023 | 84.84 | 96.89 | 84.14 | 94.41 | 2,349,871 | +5.63(+6.34%) |
Mar 01, 2023 | 89.62 | 90.75 | 86.62 | 88.78 | 2,039,148 | -2.02(-2.22%) |
Feb 28, 2023 | 93.56 | 95.01 | 89.55 | 90.80 | 1,918,515 | +0.78(+0.87%) |
Feb 27, 2023 | 92.79 | 92.79 | 89.31 | 90.02 | 1,238,671 | -2.05(-2.23%) |
Feb 24, 2023 | 89.92 | 93.19 | 89.31 | 92.07 | 884,365 | +0.29(+0.32%) |
Feb 23, 2023 | 90.33 | 92.38 | 86.98 | 91.78 | 1,121,718 | +2.74(+3.08%) |
Feb 22, 2023 | 88.00 | 89.41 | 85.28 | 89.04 | 1,189,314 | +2.13(+2.45%) |
Feb 21, 2023 | 93.48 | 94.12 | 86.34 | 86.91 | 1,351,807 | -7.93(-8.36%) |
Feb 17, 2023 | 93.80 | 95.47 | 92.52 | 94.84 | 681,226 | +1.03(+1.10%) |
Feb 16, 2023 | 95.98 | 98.87 | 93.72 | 93.81 | 717,126 | -2.85(-2.95%) |
Feb 15, 2023 | 96.62 | 97.50 | 94.70 | 96.66 | 488,796 | +0.48(+0.50%) |
Feb 14, 2023 | 96.53 | 99.09 | 95.61 | 96.18 | 517,251 | -1.68(-1.72%) |
Feb 13, 2023 | 97.87 | 99.30 | 95.17 | 97.86 | 890,158 | +0.73(+0.75%) |
Feb 10, 2023 | 95.48 | 98.23 | 93.52 | 97.13 | 538,847 | +0.72(+0.75%) |
Feb 09, 2023 | 98.92 | 100.58 | 95.67 | 96.41 | 797,300 | -1.00(-1.03%) |
Feb 08, 2023 | 98.27 | 99.87 | 96.89 | 97.41 | 450,350 | -0.72(-0.73%) |
Feb 07, 2023 | 99.19 | 100.11 | 95.32 | 98.13 | 1,074,537 | -1.32(-1.33%) |
Feb 06, 2023 | 95.57 | 101.97 | 94.59 | 99.45 | 2,050,957 | +7.32(+7.95%) |
Feb 03, 2023 | 92.50 | 95.87 | 90.85 | 92.13 | 1,397,518 | -2.00(-2.12%) |
Feb 02, 2023 | 101.88 | 103.75 | 93.35 | 94.13 | 1,656,207 | -6.32(-6.29%) |