Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.75 | 86.08 | 84.69 | 86.07 | 191,917 | +1.44(+1.70%) |
Apr 27, 2023 | 83.78 | 84.92 | 82.61 | 84.63 | 159,927 | +1.07(+1.29%) |
Apr 26, 2023 | 84.73 | 84.73 | 83.10 | 83.56 | 157,445 | -0.90(-1.06%) |
Apr 25, 2023 | 85.50 | 86.31 | 84.45 | 84.45 | 165,077 | -1.63(-1.90%) |
Apr 24, 2023 | 87.36 | 88.45 | 85.95 | 86.08 | 134,301 | -1.30(-1.49%) |
Apr 21, 2023 | 88.31 | 88.35 | 87.04 | 87.39 | 318,719 | -1.13(-1.28%) |
Apr 20, 2023 | 87.30 | 88.99 | 86.83 | 88.52 | 200,545 | +0.50(+0.57%) |
Apr 19, 2023 | 89.00 | 89.13 | 87.77 | 88.02 | 155,031 | -2.07(-2.30%) |
Apr 18, 2023 | 91.38 | 91.85 | 89.18 | 90.09 | 192,831 | -0.69(-0.76%) |
Apr 17, 2023 | 90.32 | 91.28 | 89.14 | 90.78 | 123,820 | +0.08(+0.09%) |
Apr 14, 2023 | 90.81 | 92.34 | 89.53 | 90.70 | 77,027 | -0.65(-0.71%) |
Apr 13, 2023 | 91.98 | 91.98 | 90.29 | 91.35 | 76,562 | -0.17(-0.18%) |
Apr 12, 2023 | 92.92 | 93.05 | 90.88 | 91.52 | 121,753 | -0.62(-0.67%) |
Apr 11, 2023 | 91.83 | 93.30 | 91.12 | 92.13 | 166,247 | +0.95(+1.04%) |
Apr 10, 2023 | 88.95 | 91.38 | 88.95 | 91.19 | 223,237 | +1.50(+1.68%) |
Apr 06, 2023 | 90.33 | 90.98 | 89.12 | 89.69 | 141,878 | -1.05(-1.16%) |
Apr 05, 2023 | 92.44 | 93.68 | 90.31 | 90.74 | 141,694 | -2.25(-2.42%) |
Apr 04, 2023 | 95.92 | 95.92 | 91.59 | 92.99 | 192,365 | -2.71(-2.83%) |
Apr 03, 2023 | 97.28 | 97.28 | 94.62 | 95.70 | 142,307 | -1.82(-1.87%) |
Mar 31, 2023 | 96.03 | 98.25 | 96.03 | 97.52 | 276,134 | +1.41(+1.47%) |
Mar 30, 2023 | 96.42 | 96.84 | 95.44 | 96.10 | 110,675 | +0.60(+0.63%) |
Mar 29, 2023 | 94.15 | 96.16 | 94.06 | 95.51 | 128,223 | +2.52(+2.71%) |
Mar 28, 2023 | 93.10 | 93.47 | 91.50 | 92.99 | 195,570 | -0.73(-0.78%) |
Mar 27, 2023 | 97.02 | 97.83 | 93.41 | 93.72 | 203,760 | -2.77(-2.87%) |
Mar 24, 2023 | 95.31 | 96.91 | 93.49 | 96.48 | 281,476 | -0.09(-0.09%) |
Mar 23, 2023 | 96.77 | 98.75 | 95.38 | 96.57 | 177,810 | +0.87(+0.90%) |
Mar 22, 2023 | 96.53 | 98.13 | 95.38 | 95.71 | 221,634 | -0.98(-1.01%) |
Mar 21, 2023 | 96.29 | 98.51 | 95.16 | 96.68 | 148,425 | +1.38(+1.45%) |
Mar 20, 2023 | 94.00 | 96.01 | 93.88 | 95.30 | 139,053 | +1.95(+2.09%) |
Mar 17, 2023 | 95.54 | 95.78 | 92.22 | 93.35 | 575,932 | -2.54(-2.65%) |
Mar 16, 2023 | 92.80 | 97.48 | 91.57 | 95.89 | 205,448 | +1.88(+2.00%) |
Mar 15, 2023 | 94.36 | 94.85 | 91.22 | 94.00 | 300,607 | -2.71(-2.80%) |
Mar 14, 2023 | 94.10 | 96.84 | 92.58 | 96.71 | 223,944 | +5.14(+5.62%) |
Mar 13, 2023 | 90.79 | 93.74 | 88.80 | 91.57 | 235,760 | -0.60(-0.65%) |
Mar 10, 2023 | 93.89 | 94.15 | 90.96 | 92.16 | 284,721 | -1.98(-2.10%) |
Mar 09, 2023 | 94.99 | 96.43 | 93.88 | 94.14 | 216,281 | -0.69(-0.72%) |
Mar 08, 2023 | 93.15 | 95.01 | 93.07 | 94.83 | 138,338 | +2.28(+2.46%) |
Mar 07, 2023 | 93.20 | 93.82 | 91.97 | 92.55 | 270,627 | -0.68(-0.73%) |
Mar 06, 2023 | 94.26 | 94.81 | 92.10 | 93.23 | 239,934 | -0.89(-0.94%) |
Mar 03, 2023 | 94.54 | 94.89 | 92.99 | 94.11 | 87,236 | +0.21(+0.22%) |
Mar 02, 2023 | 92.04 | 94.16 | 90.73 | 93.90 | 216,083 | +0.90(+0.96%) |
Mar 01, 2023 | 92.98 | 94.50 | 92.71 | 93.01 | 120,765 | +0.39(+0.42%) |
Feb 28, 2023 | 92.56 | 94.29 | 92.54 | 92.62 | 137,019 | -0.06(-0.06%) |
Feb 27, 2023 | 92.52 | 93.73 | 92.35 | 92.68 | 173,445 | +1.27(+1.39%) |
Feb 24, 2023 | 91.04 | 93.10 | 90.70 | 91.41 | 96,322 | -1.21(-1.31%) |
Feb 23, 2023 | 93.17 | 94.10 | 90.54 | 92.62 | 102,082 | +0.63(+0.68%) |
Feb 22, 2023 | 92.44 | 94.05 | 91.03 | 91.99 | 134,079 | -0.31(-0.33%) |
Feb 21, 2023 | 94.98 | 95.30 | 92.05 | 92.30 | 141,874 | -4.36(-4.51%) |
Feb 17, 2023 | 96.81 | 96.81 | 94.88 | 96.66 | 176,810 | -0.11(-0.11%) |
Feb 16, 2023 | 95.92 | 97.98 | 95.82 | 96.77 | 139,667 | -1.02(-1.05%) |
Feb 15, 2023 | 94.91 | 97.80 | 94.64 | 97.80 | 143,808 | +2.44(+2.55%) |
Feb 14, 2023 | 94.34 | 96.16 | 93.75 | 95.36 | 94,081 | +0.33(+0.35%) |
Feb 13, 2023 | 93.58 | 95.42 | 93.07 | 95.03 | 125,216 | +2.03(+2.18%) |
Feb 10, 2023 | 92.26 | 96.79 | 91.41 | 93.00 | 173,750 | +0.46(+0.49%) |
Feb 09, 2023 | 98.09 | 98.87 | 91.63 | 92.55 | 344,619 | -4.13(-4.27%) |
Feb 08, 2023 | 95.53 | 97.47 | 95.53 | 96.67 | 306,236 | -0.41(-0.42%) |
Feb 07, 2023 | 94.88 | 97.26 | 94.11 | 97.08 | 188,288 | +1.86(+1.95%) |
Feb 06, 2023 | 97.19 | 97.33 | 95.10 | 95.22 | 295,227 | -3.35(-3.40%) |
Feb 03, 2023 | 97.70 | 100.06 | 97.66 | 98.57 | 231,754 | -0.28(-0.28%) |
Feb 02, 2023 | 98.10 | 100.40 | 97.69 | 98.85 | 381,251 | +1.32(+1.36%) |