Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.00 | 86.45 | 83.63 | 86.24 | 935,686 | +0.16(+0.19%) |
Apr 27, 2023 | 87.45 | 87.45 | 85.44 | 86.08 | 916,589 | -0.32(-0.37%) |
Apr 26, 2023 | 86.05 | 87.47 | 85.95 | 86.40 | 1,229,194 | +1.68(+1.98%) |
Apr 25, 2023 | 88.50 | 88.69 | 84.66 | 84.72 | 1,827,693 | -5.28(-5.87%) |
Apr 24, 2023 | 91.12 | 91.75 | 88.11 | 90.00 | 1,036,067 | -1.12(-1.23%) |
Apr 21, 2023 | 91.15 | 91.64 | 90.21 | 91.12 | 811,124 | -0.21(-0.23%) |
Apr 20, 2023 | 91.24 | 92.47 | 90.84 | 91.33 | 849,050 | -1.18(-1.28%) |
Apr 19, 2023 | 91.98 | 92.94 | 91.22 | 92.51 | 644,004 | -0.03(-0.03%) |
Apr 18, 2023 | 94.65 | 94.84 | 91.04 | 92.54 | 895,326 | -0.65(-0.70%) |
Apr 17, 2023 | 91.33 | 93.29 | 90.79 | 93.19 | 891,882 | +2.19(+2.41%) |
Apr 14, 2023 | 90.99 | 91.58 | 89.22 | 91.00 | 1,090,127 | -0.65(-0.71%) |
Apr 13, 2023 | 90.99 | 92.58 | 90.11 | 91.65 | 889,676 | +1.59(+1.77%) |
Apr 12, 2023 | 92.21 | 92.80 | 90.02 | 90.06 | 847,314 | -0.74(-0.81%) |
Apr 11, 2023 | 92.49 | 93.47 | 90.40 | 90.80 | 1,382,530 | -2.34(-2.51%) |
Apr 10, 2023 | 92.36 | 93.35 | 91.18 | 93.14 | 873,096 | -0.68(-0.72%) |
Apr 06, 2023 | 92.81 | 93.87 | 91.25 | 93.82 | 908,695 | +0.26(+0.28%) |
Apr 05, 2023 | 94.46 | 94.53 | 92.28 | 93.56 | 1,476,634 | -1.39(-1.46%) |
Apr 04, 2023 | 94.95 | 95.07 | 92.90 | 94.95 | 1,144,090 | -0.05(-0.05%) |
Apr 03, 2023 | 94.54 | 95.72 | 93.17 | 95.00 | 1,045,432 | -0.88(-0.92%) |
Mar 31, 2023 | 92.72 | 95.93 | 92.42 | 95.88 | 1,657,246 | +3.62(+3.92%) |
Mar 30, 2023 | 92.66 | 93.28 | 91.26 | 92.26 | 1,342,138 | +0.79(+0.86%) |
Mar 29, 2023 | 90.68 | 91.64 | 90.18 | 91.47 | 1,530,659 | +2.21(+2.48%) |
Mar 28, 2023 | 90.61 | 91.19 | 89.08 | 89.26 | 1,147,254 | -1.60(-1.76%) |
Mar 27, 2023 | 91.20 | 91.84 | 90.22 | 90.86 | 1,226,963 | +0.28(+0.31%) |
Mar 24, 2023 | 90.36 | 91.86 | 89.63 | 90.58 | 908,754 | -0.67(-0.73%) |
Mar 23, 2023 | 91.64 | 92.90 | 90.27 | 91.25 | 1,281,129 | +0.67(+0.74%) |
Mar 22, 2023 | 94.10 | 94.41 | 90.55 | 90.58 | 1,198,624 | -3.85(-4.08%) |
Mar 21, 2023 | 90.85 | 94.52 | 90.52 | 94.43 | 2,450,194 | +4.66(+5.19%) |
Mar 20, 2023 | 89.00 | 90.66 | 88.27 | 89.77 | 2,197,293 | +0.62(+0.70%) |
Mar 17, 2023 | 89.11 | 90.22 | 87.73 | 89.15 | 2,602,605 | -0.60(-0.67%) |
Mar 16, 2023 | 87.61 | 89.80 | 87.07 | 89.75 | 1,290,070 | +1.89(+2.15%) |
Mar 15, 2023 | 88.18 | 88.85 | 87.00 | 87.86 | 1,564,907 | -1.84(-2.05%) |
Mar 14, 2023 | 90.77 | 91.56 | 89.07 | 89.70 | 1,687,639 | +0.28(+0.31%) |
Mar 13, 2023 | 88.53 | 90.92 | 87.00 | 89.42 | 2,113,501 | -1.20(-1.32%) |
Mar 10, 2023 | 93.68 | 94.13 | 90.11 | 90.62 | 1,800,712 | -3.84(-4.07%) |
Mar 09, 2023 | 99.37 | 100.24 | 93.70 | 94.46 | 2,099,487 | -5.17(-5.19%) |
Mar 08, 2023 | 101.60 | 101.85 | 98.44 | 99.63 | 1,698,923 | -1.48(-1.46%) |
Mar 07, 2023 | 103.46 | 103.67 | 100.40 | 101.11 | 1,676,359 | -2.18(-2.11%) |
Mar 06, 2023 | 101.04 | 105.20 | 101.04 | 103.29 | 2,296,857 | +2.54(+2.52%) |
Mar 03, 2023 | 102.15 | 103.24 | 99.86 | 100.75 | 2,270,570 | -1.43(-1.40%) |
Mar 02, 2023 | 97.51 | 103.36 | 94.00 | 102.18 | 3,973,988 | -0.30(-0.29%) |
Mar 01, 2023 | 103.11 | 103.80 | 101.41 | 102.48 | 2,884,469 | -0.02(-0.02%) |
Feb 28, 2023 | 101.92 | 102.87 | 100.58 | 102.50 | 2,339,041 | +0.72(+0.71%) |
Feb 27, 2023 | 103.60 | 104.70 | 101.47 | 101.78 | 1,446,880 | -0.12(-0.12%) |
Feb 24, 2023 | 101.00 | 102.67 | 100.38 | 101.90 | 1,714,936 | -1.92(-1.85%) |
Feb 23, 2023 | 104.37 | 105.00 | 101.71 | 103.82 | 1,060,671 | +0.52(+0.50%) |
Feb 22, 2023 | 102.98 | 104.27 | 102.17 | 103.30 | 1,592,036 | +1.66(+1.63%) |
Feb 21, 2023 | 102.97 | 104.30 | 101.59 | 101.64 | 1,847,047 | -3.36(-3.20%) |
Feb 17, 2023 | 106.15 | 106.32 | 102.85 | 105.00 | 2,091,951 | -2.09(-1.95%) |
Feb 16, 2023 | 106.61 | 109.43 | 106.22 | 107.09 | 1,120,160 | -2.53(-2.31%) |
Feb 15, 2023 | 106.83 | 109.88 | 106.73 | 109.62 | 1,551,392 | +3.04(+2.85%) |
Feb 14, 2023 | 106.00 | 109.13 | 105.56 | 106.58 | 1,409,802 | -0.29(-0.27%) |
Feb 13, 2023 | 104.96 | 106.94 | 103.77 | 106.87 | 1,362,059 | +2.19(+2.09%) |
Feb 10, 2023 | 106.16 | 106.53 | 102.81 | 104.68 | 1,353,393 | -2.94(-2.73%) |
Feb 09, 2023 | 107.19 | 109.95 | 106.80 | 107.62 | 2,053,324 | +1.96(+1.86%) |
Feb 08, 2023 | 106.82 | 107.48 | 105.09 | 105.66 | 1,630,219 | -0.50(-0.47%) |
Feb 07, 2023 | 103.90 | 106.92 | 102.55 | 106.16 | 2,394,419 | +2.35(+2.26%) |
Feb 06, 2023 | 104.34 | 106.56 | 103.08 | 103.81 | 1,609,687 | -0.76(-0.73%) |
Feb 03, 2023 | 102.73 | 108.06 | 102.56 | 104.57 | 2,740,698 | -2.42(-2.26%) |
Feb 02, 2023 | 102.99 | 107.28 | 101.00 | 106.99 | 3,250,565 | +7.19(+7.20%) |