Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 91.64 | 93.74 | 89.94 | 90.64 | 401,094 | -4.16(-4.38%) |
Apr 27, 2023 | 92.84 | 95.15 | 92.84 | 94.80 | 247,573 | +2.03(+2.19%) |
Apr 26, 2023 | 93.03 | 93.26 | 92.22 | 92.77 | 218,303 | -0.89(-0.95%) |
Apr 25, 2023 | 95.45 | 95.45 | 93.64 | 93.65 | 201,515 | -2.33(-2.43%) |
Apr 24, 2023 | 96.47 | 97.11 | 95.74 | 95.99 | 126,955 | -0.60(-0.62%) |
Apr 21, 2023 | 96.59 | 96.98 | 95.64 | 96.59 | 147,517 | +0.29(+0.30%) |
Apr 20, 2023 | 95.75 | 97.08 | 95.48 | 96.30 | 262,896 | +0.18(+0.18%) |
Apr 19, 2023 | 95.98 | 97.11 | 95.75 | 96.13 | 189,405 | -0.34(-0.36%) |
Apr 18, 2023 | 97.83 | 98.17 | 96.11 | 96.47 | 220,646 | -1.16(-1.19%) |
Apr 17, 2023 | 97.19 | 97.80 | 96.72 | 97.63 | 193,398 | +0.84(+0.86%) |
Apr 14, 2023 | 98.87 | 99.16 | 96.65 | 96.80 | 140,183 | -1.95(-1.97%) |
Apr 13, 2023 | 97.52 | 98.75 | 97.08 | 98.75 | 168,201 | +1.64(+1.69%) |
Apr 12, 2023 | 98.17 | 98.17 | 97.08 | 97.10 | 162,408 | -0.43(-0.44%) |
Apr 11, 2023 | 97.24 | 97.85 | 96.85 | 97.53 | 187,908 | +0.37(+0.39%) |
Apr 10, 2023 | 95.39 | 97.24 | 95.39 | 97.16 | 151,693 | +0.97(+1.01%) |
Apr 06, 2023 | 96.68 | 96.95 | 95.52 | 96.19 | 215,073 | -0.42(-0.44%) |
Apr 05, 2023 | 96.67 | 97.39 | 95.57 | 96.61 | 227,375 | -0.55(-0.57%) |
Apr 04, 2023 | 97.82 | 97.86 | 95.95 | 97.16 | 262,786 | -0.66(-0.67%) |
Apr 03, 2023 | 97.64 | 98.89 | 97.16 | 97.82 | 400,422 | -0.34(-0.35%) |
Mar 31, 2023 | 97.14 | 98.94 | 97.14 | 98.16 | 453,434 | +1.79(+1.86%) |
Mar 30, 2023 | 95.91 | 96.98 | 95.46 | 96.37 | 251,936 | +0.70(+0.73%) |
Mar 29, 2023 | 95.35 | 95.86 | 94.31 | 95.67 | 273,520 | +1.07(+1.13%) |
Mar 28, 2023 | 93.45 | 94.93 | 93.35 | 94.60 | 222,670 | +0.47(+0.50%) |
Mar 27, 2023 | 92.70 | 94.43 | 92.70 | 94.13 | 266,561 | +2.62(+2.86%) |
Mar 24, 2023 | 90.26 | 92.40 | 90.17 | 91.51 | 454,611 | +1.05(+1.16%) |
Mar 23, 2023 | 92.00 | 93.23 | 90.15 | 90.45 | 455,872 | -1.42(-1.54%) |
Mar 22, 2023 | 96.32 | 96.60 | 91.77 | 91.87 | 561,152 | -4.95(-5.12%) |
Mar 21, 2023 | 96.47 | 97.51 | 95.36 | 96.83 | 11,873,144 | +0.94(+0.98%) |
Mar 20, 2023 | 95.54 | 96.68 | 94.75 | 95.89 | 575,523 | +1.32(+1.40%) |
Mar 17, 2023 | 97.25 | 97.25 | 92.56 | 94.57 | 1,265,354 | -2.42(-2.50%) |
Mar 16, 2023 | 94.53 | 98.24 | 89.70 | 96.99 | 1,741,081 | -4.84(-4.75%) |
Mar 15, 2023 | 101.39 | 102.03 | 98.80 | 101.83 | 235,605 | -1.24(-1.20%) |
Mar 14, 2023 | 101.46 | 103.18 | 100.44 | 103.07 | 187,000 | +3.63(+3.65%) |
Mar 13, 2023 | 97.41 | 101.10 | 96.21 | 99.43 | 192,687 | +0.95(+0.96%) |
Mar 10, 2023 | 100.29 | 100.29 | 97.15 | 98.49 | 197,462 | -1.90(-1.89%) |
Mar 09, 2023 | 101.27 | 101.89 | 100.33 | 100.39 | 133,524 | -0.94(-0.92%) |
Mar 08, 2023 | 101.28 | 102.89 | 100.27 | 101.33 | 156,236 | -0.14(-0.14%) |
Mar 07, 2023 | 102.70 | 102.95 | 100.69 | 101.46 | 156,562 | -1.12(-1.09%) |
Mar 06, 2023 | 103.32 | 103.97 | 101.27 | 102.58 | 193,078 | -1.00(-0.97%) |
Mar 03, 2023 | 102.72 | 103.74 | 101.53 | 103.58 | 133,677 | +1.23(+1.20%) |
Mar 02, 2023 | 101.27 | 102.85 | 100.84 | 102.36 | 104,821 | +0.68(+0.67%) |
Mar 01, 2023 | 100.81 | 102.15 | 99.83 | 101.68 | 128,260 | +0.61(+0.60%) |
Feb 28, 2023 | 101.57 | 102.76 | 100.93 | 101.07 | 205,018 | -0.54(-0.53%) |
Feb 27, 2023 | 102.26 | 102.75 | 100.89 | 101.61 | 173,042 | -0.18(-0.17%) |
Feb 24, 2023 | 102.32 | 102.54 | 101.24 | 101.79 | 127,267 | -1.56(-1.51%) |
Feb 23, 2023 | 103.47 | 104.43 | 102.16 | 103.35 | 124,315 | -0.11(-0.10%) |
Feb 22, 2023 | 104.49 | 105.14 | 102.92 | 103.46 | 166,510 | -0.34(-0.33%) |
Feb 21, 2023 | 105.96 | 106.68 | 103.69 | 103.80 | 137,342 | -3.06(-2.86%) |
Feb 17, 2023 | 104.46 | 106.91 | 103.71 | 106.86 | 171,387 | +2.89(+2.78%) |
Feb 16, 2023 | 104.43 | 105.38 | 103.93 | 103.97 | 154,330 | -1.43(-1.36%) |
Feb 15, 2023 | 102.93 | 105.40 | 102.42 | 105.40 | 109,867 | +1.88(+1.81%) |
Feb 14, 2023 | 103.81 | 104.53 | 102.96 | 103.53 | 115,281 | -0.80(-0.76%) |
Feb 13, 2023 | 104.08 | 104.47 | 103.02 | 104.32 | 122,023 | +0.73(+0.70%) |
Feb 10, 2023 | 102.15 | 104.04 | 102.15 | 103.59 | 119,799 | +1.01(+0.99%) |
Feb 09, 2023 | 105.68 | 106.18 | 102.26 | 102.58 | 145,907 | -2.75(-2.61%) |
Feb 08, 2023 | 106.50 | 107.49 | 104.38 | 105.33 | 142,614 | -1.97(-1.84%) |
Feb 07, 2023 | 105.33 | 107.37 | 104.05 | 107.31 | 169,926 | +1.42(+1.34%) |
Feb 06, 2023 | 108.59 | 109.16 | 105.69 | 105.88 | 149,622 | -3.40(-3.11%) |
Feb 03, 2023 | 105.42 | 110.74 | 104.46 | 109.28 | 310,718 | +5.71(+5.51%) |
Feb 02, 2023 | 101.65 | 103.70 | 101.47 | 103.58 | 193,399 | +1.87(+1.83%) |