Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 86.49 | 87.30 | 86.01 | 86.74 | 3,201,843 | +1.03(+1.20%) |
May 05, 2023 | 85.16 | 87.05 | 84.98 | 85.71 | 2,764,682 | +2.32(+2.78%) |
May 04, 2023 | 84.44 | 84.92 | 81.73 | 83.39 | 5,412,808 | -2.34(-2.73%) |
May 03, 2023 | 87.54 | 88.13 | 85.28 | 85.73 | 4,949,674 | -1.48(-1.70%) |
May 02, 2023 | 89.30 | 90.27 | 85.99 | 87.21 | 6,556,549 | -3.53(-3.89%) |
May 01, 2023 | 94.75 | 94.93 | 90.42 | 90.73 | 3,129,173 | -4.02(-4.24%) |
Apr 28, 2023 | 90.57 | 95.63 | 89.59 | 94.75 | 5,545,580 | +1.28(+1.36%) |
Apr 27, 2023 | 92.56 | 94.46 | 91.60 | 93.48 | 5,177,516 | +1.53(+1.66%) |
Apr 26, 2023 | 92.71 | 93.47 | 91.10 | 91.95 | 2,361,788 | -0.52(-0.56%) |
Apr 25, 2023 | 92.40 | 93.31 | 92.09 | 92.47 | 2,705,745 | -1.35(-1.44%) |
Apr 24, 2023 | 93.97 | 94.19 | 93.31 | 93.82 | 1,442,063 | -0.24(-0.26%) |
Apr 21, 2023 | 94.34 | 94.63 | 92.70 | 94.06 | 2,609,038 | -0.66(-0.70%) |
Apr 20, 2023 | 95.14 | 95.14 | 93.73 | 94.73 | 2,307,524 | -1.98(-2.04%) |
Apr 19, 2023 | 95.53 | 97.07 | 94.41 | 96.70 | 2,250,086 | +1.70(+1.79%) |
Apr 18, 2023 | 95.44 | 95.47 | 93.68 | 95.00 | 2,617,898 | -0.27(-0.29%) |
Apr 17, 2023 | 93.01 | 95.30 | 91.54 | 95.27 | 2,572,747 | +1.22(+1.29%) |
Apr 14, 2023 | 95.22 | 95.92 | 93.42 | 94.05 | 2,826,877 | +0.68(+0.73%) |
Apr 13, 2023 | 93.06 | 94.00 | 92.06 | 93.37 | 2,504,452 | +0.19(+0.20%) |
Apr 12, 2023 | 96.69 | 96.89 | 92.81 | 93.19 | 3,511,065 | -2.67(-2.78%) |
Apr 11, 2023 | 93.62 | 96.56 | 93.06 | 95.86 | 2,977,732 | +3.13(+3.37%) |
Apr 10, 2023 | 90.96 | 92.94 | 90.03 | 92.73 | 2,486,957 | +0.28(+0.31%) |
Apr 06, 2023 | 92.42 | 93.18 | 91.90 | 92.45 | 2,100,848 | +0.09(+0.09%) |
Apr 05, 2023 | 93.10 | 93.10 | 90.51 | 92.36 | 2,930,467 | -1.74(-1.85%) |
Apr 04, 2023 | 94.90 | 95.38 | 92.56 | 94.10 | 3,005,514 | +0.30(+0.32%) |
Apr 03, 2023 | 93.54 | 94.83 | 92.76 | 93.80 | 2,115,604 | +0.16(+0.17%) |
Mar 31, 2023 | 92.46 | 93.84 | 91.56 | 93.64 | 2,602,112 | +1.93(+2.10%) |
Mar 30, 2023 | 93.02 | 93.80 | 91.52 | 91.72 | 3,502,528 | +0.06(+0.06%) |
Mar 29, 2023 | 90.53 | 91.77 | 89.85 | 91.66 | 2,700,460 | +2.92(+3.29%) |
Mar 28, 2023 | 88.34 | 89.97 | 88.32 | 88.74 | 1,993,956 | -0.61(-0.69%) |
Mar 27, 2023 | 90.84 | 91.33 | 88.26 | 89.35 | 2,533,175 | +1.27(+1.44%) |
Mar 24, 2023 | 85.80 | 88.28 | 84.57 | 88.08 | 3,151,673 | +0.53(+0.60%) |
Mar 23, 2023 | 88.95 | 90.40 | 85.99 | 87.56 | 4,707,362 | -1.07(-1.21%) |
Mar 22, 2023 | 92.32 | 92.90 | 88.58 | 88.63 | 2,762,073 | -3.46(-3.75%) |
Mar 21, 2023 | 91.44 | 93.33 | 90.91 | 92.09 | 4,477,639 | +4.21(+4.79%) |
Mar 20, 2023 | 88.58 | 91.15 | 87.30 | 87.88 | 5,085,672 | +0.52(+0.59%) |
Mar 17, 2023 | 90.19 | 90.22 | 87.09 | 87.36 | 6,896,929 | -3.75(-4.12%) |
Mar 16, 2023 | 88.51 | 92.14 | 87.10 | 91.11 | 4,090,450 | +0.61(+0.68%) |
Mar 15, 2023 | 89.15 | 90.61 | 87.22 | 90.50 | 7,132,685 | -3.06(-3.27%) |
Mar 14, 2023 | 94.38 | 96.61 | 91.66 | 93.56 | 5,541,100 | +2.68(+2.95%) |
Mar 13, 2023 | 92.20 | 93.57 | 88.25 | 90.88 | 7,533,452 | -4.74(-4.96%) |
Mar 10, 2023 | 97.01 | 98.78 | 93.93 | 95.62 | 5,821,366 | -2.68(-2.72%) |
Mar 09, 2023 | 101.94 | 102.33 | 97.98 | 98.30 | 2,865,520 | -3.90(-3.81%) |
Mar 08, 2023 | 103.28 | 103.99 | 101.49 | 102.19 | 2,401,303 | -0.56(-0.54%) |
Mar 07, 2023 | 105.07 | 105.60 | 102.41 | 102.75 | 2,898,891 | -2.91(-2.76%) |
Mar 06, 2023 | 106.76 | 107.38 | 105.26 | 105.66 | 1,805,890 | -1.25(-1.17%) |
Mar 03, 2023 | 106.30 | 107.48 | 105.39 | 106.91 | 1,771,832 | +1.55(+1.47%) |
Mar 02, 2023 | 103.89 | 105.70 | 103.07 | 105.36 | 2,237,238 | -0.38(-0.36%) |