Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 95.63 | 96.67 | 93.78 | 94.12 | 269,216 | -1.28(-1.34%) |
May 05, 2023 | 93.21 | 96.79 | 93.21 | 95.40 | 494,628 | +4.12(+4.51%) |
May 04, 2023 | 91.66 | 92.90 | 89.68 | 91.28 | 437,426 | -1.29(-1.39%) |
May 03, 2023 | 92.23 | 94.44 | 92.10 | 92.57 | 390,982 | +0.81(+0.88%) |
May 02, 2023 | 91.16 | 92.05 | 89.08 | 91.76 | 323,304 | +0.27(+0.30%) |
May 01, 2023 | 92.63 | 94.82 | 91.11 | 91.49 | 210,954 | -1.13(-1.22%) |
Apr 28, 2023 | 90.39 | 93.47 | 90.39 | 92.62 | 261,735 | +1.40(+1.53%) |
Apr 27, 2023 | 87.95 | 91.28 | 87.95 | 91.22 | 446,331 | +3.61(+4.12%) |
Apr 26, 2023 | 88.21 | 89.31 | 86.59 | 87.61 | 281,748 | -1.49(-1.67%) |
Apr 25, 2023 | 89.81 | 90.87 | 88.85 | 89.10 | 223,806 | -2.01(-2.21%) |
Apr 24, 2023 | 90.29 | 92.27 | 90.29 | 91.11 | 208,816 | +0.27(+0.30%) |
Apr 21, 2023 | 91.96 | 92.56 | 90.52 | 90.84 | 220,705 | -1.59(-1.72%) |
Apr 20, 2023 | 91.59 | 92.93 | 91.40 | 92.43 | 233,306 | +0.36(+0.39%) |
Apr 19, 2023 | 91.83 | 93.03 | 91.34 | 92.07 | 278,360 | +0.01(+0.01%) |
Apr 18, 2023 | 92.77 | 93.60 | 90.70 | 92.06 | 291,028 | -0.56(-0.60%) |
Apr 17, 2023 | 92.46 | 94.14 | 91.80 | 92.62 | 281,274 | +0.29(+0.31%) |
Apr 14, 2023 | 92.27 | 93.59 | 91.21 | 92.33 | 292,849 | +0.31(+0.34%) |
Apr 13, 2023 | 91.50 | 92.29 | 89.78 | 92.02 | 448,368 | +0.84(+0.92%) |
Apr 12, 2023 | 92.27 | 92.77 | 90.64 | 91.18 | 315,157 | -0.27(-0.30%) |
Apr 11, 2023 | 90.99 | 92.37 | 90.22 | 91.45 | 408,374 | +1.11(+1.23%) |
Apr 10, 2023 | 87.79 | 90.55 | 87.79 | 90.34 | 435,501 | +1.87(+2.11%) |
Apr 06, 2023 | 88.45 | 88.91 | 87.05 | 88.47 | 523,322 | +0.22(+0.25%) |
Apr 05, 2023 | 88.58 | 89.20 | 87.14 | 88.25 | 474,724 | -1.06(-1.19%) |
Apr 04, 2023 | 92.93 | 93.08 | 88.39 | 89.31 | 575,136 | -3.43(-3.70%) |
Apr 03, 2023 | 94.31 | 94.96 | 92.32 | 92.74 | 463,636 | -0.91(-0.97%) |
Mar 31, 2023 | 93.43 | 94.80 | 92.68 | 93.65 | 478,213 | +0.04(+0.04%) |
Mar 30, 2023 | 96.01 | 96.27 | 93.49 | 93.61 | 517,281 | -1.56(-1.64%) |
Mar 29, 2023 | 96.54 | 96.65 | 94.57 | 95.17 | 347,101 | -0.65(-0.68%) |
Mar 28, 2023 | 94.70 | 97.02 | 94.70 | 95.82 | 394,396 | +0.83(+0.87%) |
Mar 27, 2023 | 96.39 | 96.80 | 93.54 | 94.99 | 541,779 | +0.00(+0.00%) |
Mar 24, 2023 | 91.84 | 95.47 | 91.00 | 94.99 | 437,958 | +2.08(+2.24%) |
Mar 23, 2023 | 94.37 | 95.62 | 92.14 | 92.91 | 520,400 | -1.44(-1.53%) |
Mar 22, 2023 | 96.11 | 97.39 | 94.22 | 94.35 | 348,332 | -2.73(-2.81%) |
Mar 21, 2023 | 97.34 | 97.79 | 95.92 | 97.08 | 442,880 | +1.97(+2.07%) |
Mar 20, 2023 | 95.71 | 97.10 | 94.17 | 95.11 | 635,587 | -0.28(-0.29%) |
Mar 17, 2023 | 96.45 | 96.80 | 93.58 | 95.39 | 5,994,904 | -1.83(-1.88%) |
Mar 16, 2023 | 93.57 | 98.18 | 93.28 | 97.22 | 445,781 | +1.83(+1.92%) |
Mar 15, 2023 | 97.05 | 97.80 | 93.08 | 95.39 | 645,558 | -3.80(-3.83%) |
Mar 14, 2023 | 99.52 | 101.00 | 97.38 | 99.19 | 627,219 | +2.66(+2.76%) |
Mar 13, 2023 | 97.94 | 99.89 | 95.68 | 96.53 | 775,917 | -2.71(-2.73%) |
Mar 10, 2023 | 102.15 | 103.01 | 97.60 | 99.24 | 714,017 | -3.13(-3.06%) |
Mar 09, 2023 | 104.79 | 106.06 | 102.06 | 102.37 | 483,186 | -1.69(-1.62%) |
Mar 08, 2023 | 104.96 | 105.85 | 102.68 | 104.06 | 460,845 | -0.42(-0.40%) |
Mar 07, 2023 | 103.62 | 105.29 | 103.09 | 104.48 | 574,377 | +1.23(+1.19%) |
Mar 06, 2023 | 103.80 | 106.30 | 102.85 | 103.25 | 772,903 | +2.14(+2.12%) |
Mar 03, 2023 | 99.23 | 101.67 | 98.24 | 101.11 | 443,737 | +2.15(+2.17%) |
Mar 02, 2023 | 97.48 | 100.81 | 96.21 | 98.96 | 607,605 | +1.94(+2.00%) |