Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.86 | 101.67 | 98.85 | 100.25 | 13,327 | +1.40(+1.42%) |
Apr 27, 2023 | 100.17 | 100.37 | 97.96 | 98.85 | 45,601 | -1.01(-1.01%) |
Apr 26, 2023 | 99.77 | 101.44 | 99.40 | 99.86 | 39,713 | +1.42(+1.44%) |
Apr 25, 2023 | 99.38 | 99.48 | 98.43 | 98.44 | 70,049 | -0.39(-0.39%) |
Apr 24, 2023 | 99.00 | 99.00 | 97.83 | 98.83 | 28,372 | -0.19(-0.19%) |
Apr 21, 2023 | 98.03 | 99.33 | 97.28 | 99.02 | 28,653 | +1.43(+1.47%) |
Apr 20, 2023 | 97.22 | 97.74 | 97.07 | 97.59 | 24,527 | -0.97(-0.99%) |
Apr 19, 2023 | 97.09 | 98.90 | 97.09 | 98.56 | 26,972 | +1.77(+1.83%) |
Apr 18, 2023 | 95.62 | 97.10 | 95.62 | 96.79 | 15,046 | +2.60(+2.76%) |
Apr 17, 2023 | 93.30 | 94.65 | 93.16 | 94.19 | 44,612 | +1.55(+1.68%) |
Apr 14, 2023 | 93.17 | 93.50 | 92.01 | 92.64 | 8,595 | -2.41(-2.54%) |
Apr 13, 2023 | 94.36 | 95.39 | 94.05 | 95.05 | 19,107 | +2.42(+2.61%) |
Apr 12, 2023 | 93.19 | 94.42 | 92.50 | 92.63 | 25,688 | -1.84(-1.95%) |
Apr 11, 2023 | 94.81 | 94.86 | 91.77 | 94.47 | 25,806 | +2.21(+2.40%) |
Apr 10, 2023 | 93.20 | 94.85 | 92.00 | 92.26 | 25,669 | -0.08(-0.09%) |
Apr 06, 2023 | 91.58 | 92.91 | 91.51 | 92.34 | 11,313 | +1.72(+1.90%) |
Apr 05, 2023 | 90.84 | 91.45 | 89.80 | 90.62 | 43,321 | -1.00(-1.09%) |
Apr 04, 2023 | 90.69 | 92.36 | 90.21 | 91.62 | 131,150 | +0.82(+0.90%) |
Apr 03, 2023 | 90.60 | 91.48 | 90.22 | 90.80 | 6,310 | -0.18(-0.20%) |
Mar 31, 2023 | 90.94 | 91.50 | 90.94 | 90.98 | 4,660 | -0.25(-0.28%) |
Mar 30, 2023 | 90.02 | 92.46 | 90.02 | 91.23 | 20,650 | +1.81(+2.03%) |
Mar 29, 2023 | 88.81 | 89.49 | 88.35 | 89.42 | 4,907 | +2.06(+2.36%) |
Mar 28, 2023 | 86.85 | 87.59 | 86.85 | 87.36 | 7,263 | -0.31(-0.36%) |
Mar 27, 2023 | 87.48 | 87.68 | 86.94 | 87.67 | 9,966 | +1.61(+1.87%) |
Mar 24, 2023 | 85.38 | 86.30 | 85.11 | 86.06 | 6,190 | -0.34(-0.39%) |
Mar 23, 2023 | 87.42 | 88.12 | 86.25 | 86.40 | 8,256 | -0.60(-0.70%) |
Mar 22, 2023 | 86.96 | 87.99 | 86.35 | 87.00 | 7,264 | -1.00(-1.13%) |
Mar 21, 2023 | 86.47 | 88.00 | 86.16 | 88.00 | 7,329 | +3.27(+3.86%) |
Mar 20, 2023 | 84.58 | 84.99 | 82.89 | 84.73 | 19,599 | +1.47(+1.77%) |
Mar 17, 2023 | 83.42 | 83.62 | 82.52 | 83.26 | 14,485 | -0.92(-1.09%) |
Mar 16, 2023 | 80.75 | 84.18 | 80.75 | 84.18 | 12,771 | +3.07(+3.78%) |
Mar 15, 2023 | 80.63 | 81.56 | 80.35 | 81.11 | 13,311 | -4.88(-5.68%) |
Mar 14, 2023 | 84.69 | 86.11 | 84.50 | 85.99 | 8,648 | +2.46(+2.95%) |
Mar 13, 2023 | 83.54 | 83.84 | 83.38 | 83.53 | 12,549 | -0.57(-0.68%) |
Mar 10, 2023 | 84.47 | 85.86 | 83.97 | 84.10 | 9,447 | +1.27(+1.54%) |
Mar 09, 2023 | 83.44 | 84.20 | 82.83 | 82.83 | 6,446 | -1.02(-1.22%) |
Mar 08, 2023 | 83.10 | 83.90 | 82.75 | 83.85 | 9,124 | -0.42(-0.50%) |
Mar 07, 2023 | 85.04 | 85.34 | 84.09 | 84.27 | 7,369 | +0.20(+0.24%) |
Mar 06, 2023 | 83.52 | 84.40 | 83.52 | 84.07 | 9,223 | +3.65(+4.54%) |
Mar 03, 2023 | 79.73 | 80.60 | 79.73 | 80.42 | 4,681 | +0.27(+0.34%) |
Mar 02, 2023 | 79.07 | 80.26 | 78.77 | 80.15 | 9,176 | -0.81(-1.01%) |
Mar 01, 2023 | 81.35 | 83.07 | 80.53 | 80.97 | 8,692 | +0.44(+0.54%) |
Feb 28, 2023 | 80.59 | 80.87 | 80.48 | 80.53 | 9,041 | -0.93(-1.14%) |
Feb 27, 2023 | 80.59 | 81.83 | 80.45 | 81.46 | 54,973 | +3.32(+4.25%) |
Feb 24, 2023 | 79.27 | 79.34 | 77.71 | 78.14 | 9,954 | -5.92(-7.04%) |
Feb 23, 2023 | 83.29 | 84.06 | 82.86 | 84.06 | 7,067 | +1.57(+1.90%) |
Feb 22, 2023 | 83.48 | 83.54 | 82.49 | 82.49 | 5,995 | -0.98(-1.17%) |
Feb 21, 2023 | 83.39 | 84.59 | 81.90 | 83.47 | 25,932 | +0.55(+0.66%) |
Feb 17, 2023 | 81.70 | 82.92 | 81.33 | 82.92 | 19,304 | +2.76(+3.44%) |
Feb 16, 2023 | 79.30 | 81.21 | 79.11 | 80.16 | 29,084 | +0.65(+0.82%) |
Feb 15, 2023 | 78.71 | 79.77 | 78.26 | 79.51 | 27,588 | +0.91(+1.16%) |
Feb 14, 2023 | 76.86 | 78.62 | 76.75 | 78.60 | 21,334 | +1.63(+2.12%) |
Feb 13, 2023 | 75.46 | 78.18 | 75.44 | 76.97 | 76,887 | +2.45(+3.29%) |
Feb 10, 2023 | 74.56 | 74.81 | 74.19 | 74.52 | 18,046 | -3.08(-3.97%) |
Feb 09, 2023 | 78.30 | 78.30 | 77.06 | 77.60 | 32,206 | -0.25(-0.32%) |
Feb 08, 2023 | 77.29 | 78.50 | 77.29 | 77.85 | 16,066 | +0.03(+0.04%) |
Feb 07, 2023 | 76.81 | 77.90 | 76.06 | 77.81 | 15,979 | -0.69(-0.87%) |
Feb 06, 2023 | 78.50 | 78.75 | 77.83 | 78.50 | 71,058 | -1.15(-1.44%) |
Feb 03, 2023 | 80.15 | 80.33 | 79.41 | 79.65 | 16,857 | -2.26(-2.76%) |
Feb 02, 2023 | 81.24 | 82.17 | 80.97 | 81.91 | 14,280 | +3.02(+3.83%) |