Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 88.68 | 90.19 | 88.68 | 89.90 | 343,101 | +1.15(+1.30%) |
Apr 27, 2023 | 87.62 | 88.84 | 87.30 | 88.75 | 349,840 | +1.50(+1.71%) |
Apr 26, 2023 | 87.88 | 88.32 | 87.02 | 87.25 | 267,867 | -0.78(-0.88%) |
Apr 25, 2023 | 89.74 | 89.74 | 88.03 | 88.03 | 278,501 | -2.49(-2.75%) |
Apr 24, 2023 | 90.39 | 91.04 | 90.09 | 90.52 | 192,663 | +0.07(+0.08%) |
Apr 21, 2023 | 90.77 | 91.02 | 89.80 | 90.45 | 219,284 | -0.25(-0.27%) |
Apr 20, 2023 | 90.65 | 91.30 | 90.21 | 90.69 | 170,963 | -0.66(-0.72%) |
Apr 19, 2023 | 90.50 | 91.51 | 90.20 | 91.35 | 296,975 | +0.51(+0.56%) |
Apr 18, 2023 | 91.64 | 91.71 | 90.36 | 90.84 | 255,146 | -0.53(-0.58%) |
Apr 17, 2023 | 90.74 | 91.37 | 90.42 | 91.37 | 259,586 | +0.74(+0.81%) |
Apr 14, 2023 | 91.59 | 92.20 | 90.04 | 90.64 | 298,864 | -0.75(-0.82%) |
Apr 13, 2023 | 91.20 | 91.67 | 90.64 | 91.38 | 245,819 | +0.56(+0.62%) |
Apr 12, 2023 | 92.47 | 92.52 | 90.69 | 90.82 | 262,890 | -0.96(-1.05%) |
Apr 11, 2023 | 91.14 | 92.29 | 91.05 | 91.79 | 201,637 | +0.93(+1.03%) |
Apr 10, 2023 | 89.42 | 91.02 | 89.42 | 90.85 | 333,542 | +1.09(+1.22%) |
Apr 06, 2023 | 89.71 | 90.07 | 89.20 | 89.76 | 269,204 | +0.06(+0.07%) |
Apr 05, 2023 | 90.00 | 90.05 | 89.20 | 89.70 | 381,343 | -0.72(-0.79%) |
Apr 04, 2023 | 92.44 | 92.49 | 89.79 | 90.42 | 314,016 | -1.68(-1.83%) |
Apr 03, 2023 | 92.31 | 92.89 | 91.18 | 92.10 | 619,529 | +0.00(+0.00%) |
Mar 31, 2023 | 90.95 | 92.15 | 90.94 | 92.10 | 320,930 | +1.76(+1.95%) |
Mar 30, 2023 | 91.04 | 91.27 | 89.97 | 90.34 | 298,971 | +0.07(+0.08%) |
Mar 29, 2023 | 90.58 | 90.61 | 89.51 | 90.27 | 336,676 | +0.64(+0.71%) |
Mar 28, 2023 | 89.13 | 90.06 | 88.85 | 89.63 | 336,659 | +0.26(+0.29%) |
Mar 27, 2023 | 89.53 | 89.89 | 88.81 | 89.38 | 551,825 | +0.90(+1.01%) |
Mar 24, 2023 | 86.65 | 88.58 | 86.02 | 88.48 | 401,844 | +1.07(+1.23%) |
Mar 23, 2023 | 88.93 | 89.80 | 86.79 | 87.41 | 272,636 | -1.00(-1.14%) |
Mar 22, 2023 | 90.78 | 91.19 | 88.35 | 88.41 | 354,199 | -2.34(-2.58%) |
Mar 21, 2023 | 90.78 | 91.91 | 90.30 | 90.76 | 3,635,353 | +1.47(+1.65%) |
Mar 20, 2023 | 88.93 | 90.68 | 88.93 | 89.28 | 493,701 | +1.08(+1.22%) |
Mar 17, 2023 | 90.01 | 90.02 | 88.01 | 88.21 | 432,684 | -2.73(-3.00%) |
Mar 16, 2023 | 88.76 | 91.66 | 87.95 | 90.93 | 598,936 | +1.18(+1.31%) |
Mar 15, 2023 | 88.73 | 89.85 | 88.04 | 89.76 | 2,569,072 | -1.41(-1.55%) |
Mar 14, 2023 | 92.28 | 92.84 | 90.18 | 91.17 | 550,672 | +1.63(+1.82%) |
Mar 13, 2023 | 89.99 | 91.30 | 88.94 | 89.54 | 605,670 | -2.51(-2.73%) |
Mar 10, 2023 | 94.11 | 94.11 | 91.11 | 92.05 | 508,762 | -2.52(-2.66%) |
Mar 09, 2023 | 97.01 | 97.21 | 94.55 | 94.57 | 352,037 | -2.39(-2.47%) |
Mar 08, 2023 | 96.90 | 97.18 | 96.16 | 96.96 | 494,756 | +0.15(+0.15%) |
Mar 07, 2023 | 97.78 | 98.06 | 96.51 | 96.82 | 387,745 | -0.96(-0.98%) |
Mar 06, 2023 | 100.27 | 100.57 | 97.35 | 97.78 | 401,208 | -2.60(-2.59%) |
Mar 03, 2023 | 99.64 | 100.65 | 98.94 | 100.37 | 3,048,900 | +1.20(+1.21%) |
Mar 02, 2023 | 97.95 | 99.40 | 97.74 | 99.18 | 249,879 | +0.39(+0.40%) |
Mar 01, 2023 | 98.38 | 99.21 | 98.03 | 98.79 | 367,621 | +0.29(+0.30%) |
Feb 28, 2023 | 98.39 | 99.41 | 98.33 | 98.49 | 231,154 | +0.10(+0.10%) |
Feb 27, 2023 | 99.12 | 99.57 | 98.16 | 98.39 | 255,069 | +0.13(+0.13%) |
Feb 24, 2023 | 97.93 | 98.35 | 97.31 | 98.27 | 351,341 | -1.08(-1.09%) |
Feb 23, 2023 | 99.31 | 99.72 | 97.94 | 99.34 | 282,227 | +0.68(+0.69%) |
Feb 22, 2023 | 98.39 | 99.45 | 98.29 | 98.67 | 2,948,666 | +0.48(+0.49%) |
Feb 21, 2023 | 100.23 | 100.46 | 98.14 | 98.19 | 293,347 | -3.29(-3.25%) |
Feb 17, 2023 | 100.86 | 101.56 | 100.52 | 101.48 | 206,902 | +0.16(+0.15%) |
Feb 16, 2023 | 100.70 | 102.20 | 100.38 | 101.33 | 285,076 | -0.64(-0.63%) |
Feb 15, 2023 | 100.08 | 101.99 | 99.91 | 101.96 | 343,733 | +1.05(+1.04%) |
Feb 14, 2023 | 100.59 | 101.71 | 99.91 | 100.91 | 551,079 | -0.37(-0.37%) |
Feb 13, 2023 | 100.02 | 101.32 | 99.55 | 101.29 | 192,409 | +1.35(+1.35%) |
Feb 10, 2023 | 99.44 | 100.08 | 99.00 | 99.93 | 243,119 | +0.13(+0.13%) |
Feb 09, 2023 | 102.04 | 102.45 | 99.56 | 99.81 | 312,271 | -1.26(-1.25%) |
Feb 08, 2023 | 101.99 | 102.26 | 100.77 | 101.07 | 215,174 | -1.58(-1.54%) |
Feb 07, 2023 | 101.50 | 102.97 | 100.86 | 102.65 | 1,644,467 | +0.67(+0.65%) |
Feb 06, 2023 | 103.05 | 103.23 | 101.54 | 101.98 | 243,817 | -1.86(-1.79%) |
Feb 03, 2023 | 103.22 | 104.66 | 103.16 | 103.84 | 323,290 | -0.64(-0.61%) |
Feb 02, 2023 | 102.46 | 104.85 | 102.46 | 104.48 | 689,588 | +2.76(+2.71%) |