Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 88.70 | 90.21 | 88.70 | 89.92 | 343,033 | +1.15(+1.30%) |
Apr 27, 2023 | 87.64 | 88.86 | 87.32 | 88.76 | 349,771 | +1.50(+1.71%) |
Apr 26, 2023 | 87.90 | 88.34 | 87.04 | 87.27 | 267,814 | -0.78(-0.88%) |
Apr 25, 2023 | 89.76 | 89.76 | 88.05 | 88.05 | 278,446 | -2.49(-2.75%) |
Apr 24, 2023 | 90.41 | 91.06 | 90.11 | 90.54 | 192,625 | +0.07(+0.08%) |
Apr 21, 2023 | 90.79 | 91.04 | 89.82 | 90.47 | 219,241 | -0.25(-0.27%) |
Apr 20, 2023 | 90.66 | 91.31 | 90.23 | 90.71 | 170,930 | -0.66(-0.72%) |
Apr 19, 2023 | 90.52 | 91.53 | 90.22 | 91.37 | 296,917 | +0.51(+0.56%) |
Apr 18, 2023 | 91.66 | 91.73 | 90.38 | 90.86 | 255,096 | -0.53(-0.58%) |
Apr 17, 2023 | 90.76 | 91.39 | 90.44 | 91.39 | 259,535 | +0.74(+0.81%) |
Apr 14, 2023 | 91.61 | 92.22 | 90.05 | 90.65 | 298,805 | -0.75(-0.82%) |
Apr 13, 2023 | 91.21 | 91.69 | 90.65 | 91.40 | 245,771 | +0.56(+0.62%) |
Apr 12, 2023 | 92.48 | 92.53 | 90.71 | 90.84 | 262,838 | -0.96(-1.05%) |
Apr 11, 2023 | 91.16 | 92.31 | 91.07 | 91.81 | 201,597 | +0.94(+1.03%) |
Apr 10, 2023 | 89.43 | 91.04 | 89.43 | 90.87 | 333,476 | +1.09(+1.22%) |
Apr 06, 2023 | 89.73 | 90.08 | 89.22 | 89.78 | 269,151 | +0.06(+0.07%) |
Apr 05, 2023 | 90.01 | 90.06 | 89.22 | 89.72 | 381,267 | -0.72(-0.79%) |
Apr 04, 2023 | 92.46 | 92.50 | 89.81 | 90.44 | 313,954 | -1.68(-1.83%) |
Apr 03, 2023 | 92.33 | 92.91 | 91.20 | 92.12 | 619,407 | +0.00(+0.00%) |
Mar 31, 2023 | 90.97 | 92.16 | 90.95 | 92.12 | 320,867 | +1.76(+1.95%) |
Mar 30, 2023 | 91.06 | 91.28 | 89.98 | 90.36 | 298,912 | +0.07(+0.08%) |
Mar 29, 2023 | 90.59 | 90.62 | 89.53 | 90.29 | 336,610 | +0.64(+0.71%) |
Mar 28, 2023 | 89.15 | 90.07 | 88.87 | 89.65 | 336,593 | +0.26(+0.29%) |
Mar 27, 2023 | 89.55 | 89.91 | 88.82 | 89.39 | 551,716 | +0.90(+1.01%) |
Mar 24, 2023 | 86.67 | 88.60 | 86.04 | 88.50 | 401,765 | +1.07(+1.23%) |
Mar 23, 2023 | 88.95 | 89.82 | 86.81 | 87.43 | 272,583 | -1.00(-1.14%) |
Mar 22, 2023 | 90.79 | 91.20 | 88.37 | 88.43 | 354,129 | -2.34(-2.58%) |
Mar 21, 2023 | 90.79 | 91.93 | 90.32 | 90.77 | 3,634,636 | +1.47(+1.65%) |
Mar 20, 2023 | 88.95 | 90.69 | 88.95 | 89.30 | 493,604 | +1.08(+1.22%) |
Mar 17, 2023 | 90.03 | 90.04 | 88.03 | 88.22 | 432,598 | -2.73(-3.00%) |
Mar 16, 2023 | 88.77 | 91.68 | 87.97 | 90.95 | 598,818 | +1.18(+1.31%) |
Mar 15, 2023 | 88.74 | 89.87 | 88.06 | 89.77 | 2,568,565 | -1.41(-1.55%) |
Mar 14, 2023 | 92.29 | 92.86 | 90.19 | 91.19 | 550,563 | +1.63(+1.82%) |
Mar 13, 2023 | 90.01 | 91.32 | 88.96 | 89.56 | 605,551 | -2.51(-2.73%) |
Mar 10, 2023 | 94.13 | 94.13 | 91.13 | 92.07 | 508,662 | -2.52(-2.66%) |
Mar 09, 2023 | 97.03 | 97.23 | 94.57 | 94.59 | 351,967 | -2.39(-2.47%) |
Mar 08, 2023 | 96.92 | 97.20 | 96.18 | 96.98 | 494,658 | +0.15(+0.15%) |
Mar 07, 2023 | 97.80 | 98.08 | 96.53 | 96.83 | 387,668 | -0.96(-0.98%) |
Mar 06, 2023 | 100.29 | 100.59 | 97.37 | 97.80 | 401,129 | -2.60(-2.59%) |
Mar 03, 2023 | 99.66 | 100.67 | 98.96 | 100.39 | 3,048,299 | +1.20(+1.21%) |
Mar 02, 2023 | 97.97 | 99.42 | 97.76 | 99.20 | 249,830 | +0.39(+0.40%) |
Mar 01, 2023 | 98.40 | 99.23 | 98.05 | 98.81 | 367,549 | +0.29(+0.30%) |
Feb 28, 2023 | 98.41 | 99.43 | 98.34 | 98.51 | 231,108 | +0.10(+0.10%) |
Feb 27, 2023 | 99.14 | 99.58 | 98.18 | 98.41 | 255,019 | +0.13(+0.13%) |
Feb 24, 2023 | 97.95 | 98.37 | 97.32 | 98.29 | 351,272 | -1.08(-1.09%) |
Feb 23, 2023 | 99.33 | 99.74 | 97.96 | 99.36 | 282,171 | +0.68(+0.69%) |
Feb 22, 2023 | 98.41 | 99.47 | 98.31 | 98.69 | 2,948,084 | +0.48(+0.49%) |
Feb 21, 2023 | 100.25 | 100.48 | 98.16 | 98.21 | 293,289 | -3.29(-3.25%) |
Feb 17, 2023 | 100.88 | 101.58 | 100.54 | 101.50 | 206,861 | +0.16(+0.15%) |
Feb 16, 2023 | 100.72 | 102.22 | 100.40 | 101.34 | 285,020 | -0.64(-0.63%) |
Feb 15, 2023 | 100.10 | 102.01 | 99.93 | 101.98 | 343,665 | +1.05(+1.04%) |
Feb 14, 2023 | 100.61 | 101.73 | 99.93 | 100.93 | 550,970 | -0.37(-0.37%) |
Feb 13, 2023 | 100.04 | 101.34 | 99.57 | 101.31 | 192,371 | +1.35(+1.35%) |
Feb 10, 2023 | 99.46 | 100.09 | 99.02 | 99.95 | 243,071 | +0.13(+0.13%) |
Feb 09, 2023 | 102.06 | 102.47 | 99.58 | 99.83 | 312,210 | -1.26(-1.25%) |
Feb 08, 2023 | 102.01 | 102.28 | 100.79 | 101.09 | 215,132 | -1.58(-1.54%) |
Feb 07, 2023 | 101.52 | 102.99 | 100.88 | 102.67 | 1,644,142 | +0.67(+0.65%) |
Feb 06, 2023 | 103.07 | 103.25 | 101.56 | 102.00 | 243,769 | -1.86(-1.79%) |
Feb 03, 2023 | 103.24 | 104.68 | 103.18 | 103.87 | 323,226 | -0.64(-0.61%) |
Feb 02, 2023 | 102.48 | 104.87 | 102.48 | 104.50 | 689,452 | +2.76(+2.71%) |