Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.41 | 94.99 | 93.94 | 94.17 | 718,583 | -0.17(-0.18%) |
Apr 27, 2023 | 92.63 | 94.46 | 92.63 | 94.34 | 854,367 | +1.77(+1.91%) |
Apr 26, 2023 | 93.38 | 93.72 | 91.81 | 92.57 | 791,849 | -2.01(-2.12%) |
Apr 25, 2023 | 94.65 | 95.17 | 94.65 | 94.58 | 501,062 | -0.33(-0.35%) |
Apr 24, 2023 | 97.14 | 97.45 | 94.56 | 94.91 | 904,094 | -2.47(-2.54%) |
Apr 21, 2023 | 97.39 | 97.91 | 96.61 | 97.38 | 1,139,786 | +0.45(+0.47%) |
Apr 20, 2023 | 96.89 | 97.38 | 96.44 | 96.93 | 891,054 | +0.25(+0.25%) |
Apr 19, 2023 | 96.40 | 96.69 | 96.13 | 96.68 | 1,049,323 | +0.65(+0.68%) |
Apr 18, 2023 | 95.48 | 96.31 | 95.43 | 96.03 | 966,223 | +0.67(+0.70%) |
Apr 17, 2023 | 95.67 | 95.77 | 94.84 | 95.36 | 908,987 | -0.06(-0.06%) |
Apr 14, 2023 | 95.38 | 95.75 | 94.80 | 95.42 | 684,208 | -0.26(-0.27%) |
Apr 13, 2023 | 95.22 | 95.92 | 94.70 | 95.68 | 539,224 | +0.62(+0.65%) |
Apr 12, 2023 | 94.77 | 95.47 | 94.50 | 95.06 | 547,782 | +0.39(+0.42%) |
Apr 11, 2023 | 95.19 | 95.53 | 94.63 | 94.67 | 890,494 | -0.60(-0.63%) |
Apr 10, 2023 | 93.86 | 95.39 | 93.86 | 95.27 | 936,058 | +1.18(+1.25%) |
Apr 06, 2023 | 93.70 | 94.68 | 93.43 | 94.09 | 1,143,955 | +0.60(+0.64%) |
Apr 05, 2023 | 93.46 | 94.43 | 93.18 | 93.49 | 1,262,661 | +0.11(+0.12%) |
Apr 04, 2023 | 93.42 | 93.99 | 92.73 | 93.38 | 1,093,504 | -0.10(-0.11%) |
Apr 03, 2023 | 91.56 | 94.08 | 91.35 | 93.48 | 1,033,898 | +2.28(+2.50%) |
Mar 31, 2023 | 90.92 | 91.45 | 90.64 | 91.19 | 941,896 | +0.93(+1.04%) |
Mar 30, 2023 | 91.18 | 91.23 | 90.12 | 90.26 | 526,739 | -0.66(-0.73%) |
Mar 29, 2023 | 90.48 | 90.93 | 90.02 | 90.92 | 687,449 | +0.80(+0.88%) |
Mar 28, 2023 | 90.24 | 90.74 | 90.09 | 90.12 | 698,515 | -0.10(-0.11%) |
Mar 27, 2023 | 89.75 | 90.46 | 89.08 | 90.22 | 1,125,675 | +0.80(+0.89%) |
Mar 24, 2023 | 88.51 | 89.46 | 87.78 | 89.42 | 1,008,785 | +0.81(+0.91%) |
Mar 23, 2023 | 88.67 | 89.33 | 87.79 | 88.61 | 815,780 | -0.11(-0.12%) |
Mar 22, 2023 | 90.00 | 90.18 | 88.66 | 88.72 | 765,205 | -1.21(-1.35%) |
Mar 21, 2023 | 89.79 | 90.33 | 89.20 | 89.93 | 1,065,477 | +0.97(+1.09%) |
Mar 20, 2023 | 87.21 | 89.39 | 87.16 | 88.96 | 1,191,530 | +1.88(+2.16%) |
Mar 17, 2023 | 88.99 | 89.12 | 86.57 | 87.08 | 1,857,939 | -2.02(-2.26%) |
Mar 16, 2023 | 88.38 | 89.75 | 88.38 | 89.10 | 776,222 | +0.31(+0.35%) |
Mar 15, 2023 | 89.16 | 90.05 | 87.23 | 88.78 | 1,163,085 | -1.07(-1.19%) |
Mar 14, 2023 | 88.56 | 90.06 | 88.56 | 89.85 | 1,542,416 | +1.56(+1.77%) |
Mar 13, 2023 | 88.56 | 89.62 | 87.77 | 88.29 | 1,206,111 | -0.79(-0.88%) |
Mar 10, 2023 | 89.91 | 90.93 | 88.87 | 89.08 | 1,202,236 | -0.95(-1.06%) |
Mar 09, 2023 | 91.62 | 91.64 | 89.71 | 90.03 | 1,178,961 | -0.99(-1.09%) |
Mar 08, 2023 | 93.69 | 94.38 | 89.21 | 91.03 | 1,698,512 | -2.96(-3.15%) |
Mar 07, 2023 | 94.82 | 95.39 | 93.53 | 93.99 | 1,548,716 | -0.74(-0.78%) |
Mar 06, 2023 | 94.57 | 95.40 | 94.27 | 94.72 | 592,081 | -0.15(-0.16%) |
Mar 03, 2023 | 94.77 | 95.01 | 93.66 | 94.87 | 652,435 | +0.18(+0.19%) |
Mar 02, 2023 | 93.80 | 94.96 | 93.80 | 94.70 | 695,073 | +0.78(+0.83%) |
Mar 01, 2023 | 92.89 | 94.38 | 92.89 | 93.92 | 752,946 | +0.72(+0.77%) |
Feb 28, 2023 | 93.69 | 94.02 | 93.16 | 93.20 | 904,260 | -0.62(-0.66%) |
Feb 27, 2023 | 94.37 | 94.96 | 93.42 | 93.82 | 600,836 | -0.33(-0.36%) |
Feb 24, 2023 | 94.37 | 94.55 | 93.49 | 94.15 | 476,164 | -0.22(-0.23%) |
Feb 23, 2023 | 95.72 | 96.01 | 94.07 | 94.37 | 744,693 | -0.64(-0.67%) |
Feb 22, 2023 | 95.15 | 95.99 | 94.34 | 95.01 | 1,037,195 | -0.42(-0.44%) |
Feb 21, 2023 | 95.56 | 95.94 | 95.04 | 95.43 | 1,157,485 | +0.08(+0.08%) |
Feb 17, 2023 | 95.23 | 95.64 | 94.75 | 95.35 | 1,067,450 | +0.43(+0.46%) |
Feb 16, 2023 | 94.73 | 95.56 | 94.35 | 94.92 | 868,057 | +0.06(+0.06%) |
Feb 15, 2023 | 93.26 | 95.15 | 92.35 | 94.86 | 947,896 | +1.52(+1.63%) |
Feb 14, 2023 | 94.31 | 94.31 | 92.94 | 93.34 | 1,271,698 | -0.95(-1.01%) |
Feb 13, 2023 | 95.37 | 95.82 | 94.00 | 94.29 | 1,358,207 | -0.81(-0.85%) |
Feb 10, 2023 | 94.23 | 95.22 | 94.14 | 95.10 | 759,991 | +1.13(+1.20%) |
Feb 09, 2023 | 94.31 | 94.75 | 93.71 | 93.97 | 597,593 | -0.38(-0.41%) |
Feb 08, 2023 | 94.82 | 94.82 | 93.99 | 94.35 | 742,605 | -0.52(-0.55%) |
Feb 07, 2023 | 93.79 | 94.92 | 92.82 | 94.87 | 695,514 | +0.67(+0.71%) |
Feb 06, 2023 | 95.39 | 95.94 | 93.95 | 94.20 | 1,022,457 | -0.61(-0.64%) |
Feb 03, 2023 | 93.80 | 95.36 | 93.61 | 94.81 | 1,491,819 | +1.34(+1.44%) |
Feb 02, 2023 | 92.72 | 93.91 | 91.82 | 93.47 | 1,388,288 | +0.10(+0.10%) |