Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.97 | 95.81 | 94.94 | 95.11 | 156,301 | -0.14(-0.15%) |
Apr 27, 2023 | 92.15 | 95.34 | 91.97 | 95.25 | 309,786 | +2.99(+3.24%) |
Apr 26, 2023 | 93.44 | 94.10 | 92.03 | 92.25 | 282,509 | -1.99(-2.12%) |
Apr 25, 2023 | 94.06 | 95.53 | 93.81 | 94.25 | 249,362 | -0.72(-0.76%) |
Apr 24, 2023 | 95.64 | 96.65 | 94.84 | 94.97 | 100,053 | -0.57(-0.60%) |
Apr 21, 2023 | 95.81 | 96.14 | 93.38 | 95.54 | 279,013 | -0.59(-0.62%) |
Apr 20, 2023 | 95.66 | 96.47 | 94.75 | 96.14 | 231,115 | +0.27(+0.28%) |
Apr 19, 2023 | 94.79 | 96.44 | 94.79 | 95.87 | 198,087 | +1.22(+1.29%) |
Apr 18, 2023 | 95.84 | 95.86 | 94.15 | 94.64 | 176,346 | -0.81(-0.85%) |
Apr 17, 2023 | 93.77 | 95.51 | 92.54 | 95.45 | 181,659 | +1.87(+1.99%) |
Apr 14, 2023 | 95.90 | 95.90 | 92.78 | 93.59 | 237,168 | -1.84(-1.92%) |
Apr 13, 2023 | 94.81 | 95.47 | 93.27 | 95.42 | 203,212 | +0.41(+0.44%) |
Apr 12, 2023 | 95.07 | 95.84 | 94.72 | 95.01 | 156,059 | -0.11(-0.11%) |
Apr 11, 2023 | 95.83 | 96.13 | 94.90 | 95.12 | 166,330 | -0.42(-0.44%) |
Apr 10, 2023 | 94.37 | 95.69 | 94.37 | 95.54 | 158,682 | +0.71(+0.75%) |
Apr 06, 2023 | 94.40 | 95.23 | 92.09 | 94.83 | 155,832 | +1.00(+1.06%) |
Apr 05, 2023 | 93.00 | 94.53 | 93.00 | 93.83 | 196,600 | +0.03(+0.03%) |
Apr 04, 2023 | 94.13 | 95.09 | 92.28 | 93.80 | 205,282 | -0.55(-0.59%) |
Apr 03, 2023 | 94.29 | 95.71 | 93.60 | 94.36 | 245,873 | +0.24(+0.25%) |
Mar 31, 2023 | 93.86 | 94.62 | 93.55 | 94.12 | 318,288 | +0.88(+0.94%) |
Mar 30, 2023 | 93.42 | 93.98 | 92.72 | 93.24 | 153,283 | +0.38(+0.40%) |
Mar 29, 2023 | 92.41 | 92.88 | 91.55 | 92.87 | 403,010 | +1.34(+1.47%) |
Mar 28, 2023 | 91.55 | 92.54 | 90.76 | 91.52 | 264,727 | -0.51(-0.56%) |
Mar 27, 2023 | 92.67 | 93.56 | 90.97 | 92.04 | 196,328 | +0.57(+0.63%) |
Mar 24, 2023 | 89.53 | 91.57 | 89.12 | 91.47 | 202,233 | +0.93(+1.03%) |
Mar 23, 2023 | 90.69 | 91.15 | 89.45 | 90.54 | 285,595 | -0.50(-0.55%) |
Mar 22, 2023 | 93.33 | 93.44 | 90.94 | 91.04 | 230,912 | -2.40(-2.57%) |
Mar 21, 2023 | 93.11 | 94.34 | 92.96 | 93.44 | 305,998 | +2.02(+2.21%) |
Mar 20, 2023 | 89.41 | 92.44 | 89.41 | 91.42 | 306,930 | +2.87(+3.24%) |
Mar 17, 2023 | 91.75 | 92.28 | 87.48 | 88.54 | 910,515 | -3.74(-4.05%) |
Mar 16, 2023 | 90.34 | 93.92 | 90.17 | 92.28 | 350,479 | +1.16(+1.27%) |
Mar 15, 2023 | 90.84 | 92.36 | 89.25 | 91.13 | 375,446 | -2.66(-2.83%) |
Mar 14, 2023 | 93.77 | 94.61 | 91.77 | 93.79 | 526,687 | +2.73(+3.00%) |
Mar 13, 2023 | 91.70 | 92.88 | 90.87 | 91.05 | 244,522 | -2.41(-2.58%) |
Mar 10, 2023 | 93.63 | 94.63 | 92.91 | 93.46 | 287,893 | -1.05(-1.11%) |
Mar 09, 2023 | 96.78 | 96.78 | 94.14 | 94.51 | 183,790 | -2.08(-2.16%) |
Mar 08, 2023 | 97.52 | 97.86 | 96.04 | 96.59 | 203,651 | -0.50(-0.52%) |
Mar 07, 2023 | 98.91 | 99.50 | 96.57 | 97.09 | 177,126 | -2.02(-2.04%) |
Mar 06, 2023 | 98.55 | 99.41 | 98.02 | 99.12 | 242,010 | +0.41(+0.42%) |
Mar 03, 2023 | 98.73 | 99.30 | 97.82 | 98.70 | 236,507 | -0.26(-0.26%) |
Mar 02, 2023 | 100.83 | 101.20 | 97.94 | 98.96 | 332,039 | -2.29(-2.26%) |
Mar 01, 2023 | 99.77 | 101.39 | 99.00 | 101.25 | 463,150 | +1.01(+1.00%) |
Feb 28, 2023 | 98.61 | 101.80 | 98.61 | 100.24 | 390,157 | +1.61(+1.63%) |
Feb 27, 2023 | 98.57 | 100.38 | 98.09 | 98.63 | 343,526 | +0.65(+0.67%) |
Feb 24, 2023 | 98.19 | 98.73 | 97.48 | 97.98 | 300,044 | -0.69(-0.70%) |
Feb 23, 2023 | 98.90 | 100.17 | 97.50 | 98.67 | 143,340 | -0.42(-0.43%) |
Feb 22, 2023 | 98.86 | 99.57 | 98.36 | 99.10 | 210,536 | -0.05(-0.05%) |
Feb 21, 2023 | 100.52 | 100.88 | 98.97 | 99.15 | 250,337 | -1.87(-1.85%) |
Feb 17, 2023 | 100.88 | 102.30 | 99.48 | 101.01 | 283,028 | +0.51(+0.51%) |
Feb 16, 2023 | 99.51 | 100.88 | 98.63 | 100.50 | 306,498 | +0.35(+0.35%) |
Feb 15, 2023 | 98.69 | 100.28 | 98.69 | 100.14 | 297,024 | +1.17(+1.18%) |
Feb 14, 2023 | 99.58 | 100.31 | 98.96 | 98.98 | 203,732 | -0.35(-0.35%) |
Feb 13, 2023 | 98.67 | 99.86 | 98.12 | 99.32 | 289,374 | +0.93(+0.94%) |
Feb 10, 2023 | 98.54 | 98.59 | 98.00 | 98.40 | 215,832 | -0.05(-0.05%) |
Feb 09, 2023 | 100.62 | 100.96 | 98.29 | 98.45 | 228,177 | -1.52(-1.52%) |
Feb 08, 2023 | 99.84 | 101.32 | 99.50 | 99.96 | 270,814 | -1.28(-1.26%) |
Feb 07, 2023 | 99.28 | 101.92 | 98.93 | 101.24 | 327,716 | +1.41(+1.41%) |
Feb 06, 2023 | 99.08 | 100.24 | 97.68 | 99.84 | 447,435 | +0.51(+0.52%) |
Feb 03, 2023 | 93.14 | 101.17 | 91.95 | 99.32 | 665,218 | +6.08(+6.52%) |
Feb 02, 2023 | 92.23 | 93.50 | 90.07 | 93.24 | 431,544 | +1.01(+1.10%) |