Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 100.14 | 100.92 | 99.89 | 100.53 | 481,150 | +0.61(+0.61%) |
Apr 27, 2023 | 97.96 | 100.14 | 97.76 | 99.93 | 357,955 | +2.14(+2.19%) |
Apr 26, 2023 | 98.34 | 98.98 | 97.77 | 97.79 | 299,731 | -0.90(-0.92%) |
Apr 25, 2023 | 98.75 | 99.58 | 98.16 | 98.69 | 294,886 | -0.86(-0.86%) |
Apr 24, 2023 | 98.57 | 99.75 | 98.34 | 99.55 | 244,819 | +0.97(+0.98%) |
Apr 21, 2023 | 98.25 | 98.98 | 96.98 | 98.57 | 240,830 | +0.71(+0.73%) |
Apr 20, 2023 | 99.10 | 99.50 | 97.62 | 97.86 | 242,613 | -2.01(-2.01%) |
Apr 19, 2023 | 99.17 | 99.97 | 98.77 | 99.87 | 397,148 | +0.35(+0.35%) |
Apr 18, 2023 | 99.87 | 99.87 | 98.80 | 99.52 | 557,350 | -0.15(-0.15%) |
Apr 17, 2023 | 97.12 | 99.83 | 96.94 | 99.67 | 587,605 | +2.86(+2.96%) |
Apr 14, 2023 | 97.41 | 97.79 | 95.62 | 96.81 | 484,008 | -0.52(-0.54%) |
Apr 13, 2023 | 96.04 | 97.46 | 95.57 | 97.33 | 360,853 | +1.42(+1.48%) |
Apr 12, 2023 | 97.41 | 97.41 | 95.74 | 95.91 | 306,865 | -0.44(-0.45%) |
Apr 11, 2023 | 95.44 | 97.01 | 94.73 | 96.35 | 434,330 | +1.43(+1.50%) |
Apr 10, 2023 | 93.13 | 94.94 | 92.70 | 94.92 | 248,050 | +1.67(+1.80%) |
Apr 06, 2023 | 93.44 | 93.54 | 92.46 | 93.25 | 257,049 | +0.41(+0.44%) |
Apr 05, 2023 | 93.70 | 93.92 | 92.40 | 92.84 | 390,999 | -0.78(-0.83%) |
Apr 04, 2023 | 95.56 | 95.56 | 93.14 | 93.62 | 458,583 | -1.43(-1.50%) |
Apr 03, 2023 | 94.77 | 95.40 | 93.96 | 95.05 | 362,861 | +0.02(+0.02%) |
Mar 31, 2023 | 93.44 | 95.24 | 93.11 | 95.03 | 494,217 | +2.64(+2.86%) |
Mar 30, 2023 | 91.33 | 92.86 | 91.33 | 92.38 | 273,196 | +1.32(+1.45%) |
Mar 29, 2023 | 90.88 | 91.32 | 89.90 | 91.06 | 345,990 | +1.33(+1.48%) |
Mar 28, 2023 | 88.96 | 90.28 | 88.96 | 89.73 | 324,820 | -0.13(-0.15%) |
Mar 27, 2023 | 91.17 | 91.17 | 89.57 | 89.86 | 556,869 | -0.15(-0.17%) |
Mar 24, 2023 | 86.70 | 90.36 | 86.59 | 90.01 | 470,023 | +2.50(+2.86%) |
Mar 23, 2023 | 88.73 | 90.01 | 87.04 | 87.51 | 368,787 | -0.90(-1.02%) |
Mar 22, 2023 | 90.78 | 91.14 | 88.35 | 88.41 | 470,546 | -3.10(-3.39%) |
Mar 21, 2023 | 91.64 | 92.84 | 91.27 | 91.52 | 307,014 | +0.48(+0.52%) |
Mar 20, 2023 | 90.15 | 92.16 | 89.79 | 91.04 | 572,211 | +1.79(+2.00%) |
Mar 17, 2023 | 90.63 | 90.63 | 88.69 | 89.25 | 781,839 | -1.98(-2.17%) |
Mar 16, 2023 | 90.87 | 91.34 | 87.81 | 91.23 | 510,479 | -0.10(-0.10%) |
Mar 15, 2023 | 91.08 | 91.65 | 89.83 | 91.33 | 448,407 | -1.14(-1.23%) |
Mar 14, 2023 | 94.34 | 94.75 | 91.47 | 92.46 | 407,428 | +0.33(+0.36%) |
Mar 13, 2023 | 91.50 | 93.29 | 90.69 | 92.13 | 478,038 | -0.08(-0.08%) |
Mar 10, 2023 | 94.10 | 94.94 | 91.01 | 92.21 | 526,290 | -2.62(-2.76%) |
Mar 09, 2023 | 98.74 | 99.10 | 94.68 | 94.83 | 509,358 | -3.89(-3.94%) |
Mar 08, 2023 | 97.69 | 99.80 | 97.35 | 98.72 | 356,140 | +1.10(+1.13%) |
Mar 07, 2023 | 98.71 | 98.91 | 97.49 | 97.62 | 322,280 | -1.06(-1.08%) |
Mar 06, 2023 | 99.92 | 100.37 | 98.58 | 98.68 | 233,058 | -1.18(-1.18%) |
Mar 03, 2023 | 99.97 | 100.21 | 98.91 | 99.86 | 404,300 | +0.33(+0.33%) |
Mar 02, 2023 | 97.87 | 99.62 | 97.42 | 99.53 | 422,258 | +1.47(+1.50%) |
Mar 01, 2023 | 98.59 | 99.32 | 97.00 | 98.06 | 476,490 | -0.13(-0.13%) |
Feb 28, 2023 | 97.74 | 99.13 | 97.52 | 98.19 | 621,340 | +0.78(+0.80%) |
Feb 27, 2023 | 95.79 | 98.26 | 95.58 | 97.41 | 619,039 | +1.75(+1.83%) |
Feb 24, 2023 | 96.63 | 97.51 | 94.37 | 95.66 | 709,071 | -2.69(-2.73%) |
Feb 23, 2023 | 99.61 | 99.64 | 96.86 | 98.35 | 862,283 | -0.36(-0.36%) |
Feb 22, 2023 | 99.10 | 99.77 | 98.33 | 98.71 | 385,364 | +0.03(+0.03%) |
Feb 21, 2023 | 99.16 | 99.88 | 98.61 | 98.68 | 431,656 | -2.49(-2.46%) |
Feb 17, 2023 | 99.73 | 101.20 | 98.82 | 101.17 | 342,059 | +0.84(+0.83%) |
Feb 16, 2023 | 99.38 | 100.95 | 99.12 | 100.33 | 330,614 | -0.84(-0.83%) |
Feb 15, 2023 | 99.92 | 101.96 | 99.40 | 101.17 | 256,976 | +0.72(+0.72%) |
Feb 14, 2023 | 99.52 | 100.86 | 98.67 | 100.44 | 446,805 | +0.16(+0.16%) |
Feb 13, 2023 | 100.32 | 100.74 | 99.81 | 100.28 | 359,105 | +0.14(+0.14%) |
Feb 10, 2023 | 99.67 | 100.14 | 98.75 | 100.14 | 285,307 | +0.10(+0.10%) |
Feb 09, 2023 | 102.01 | 102.60 | 99.67 | 100.04 | 345,636 | -1.38(-1.36%) |
Feb 08, 2023 | 101.58 | 102.17 | 100.96 | 101.42 | 372,595 | -0.95(-0.93%) |
Feb 07, 2023 | 101.04 | 102.64 | 100.20 | 102.37 | 493,594 | +0.90(+0.89%) |
Feb 06, 2023 | 101.43 | 102.49 | 101.19 | 101.47 | 361,086 | -1.47(-1.42%) |
Feb 03, 2023 | 102.92 | 103.44 | 101.82 | 102.93 | 419,995 | -1.50(-1.44%) |
Feb 02, 2023 | 101.23 | 104.70 | 101.23 | 104.44 | 740,752 | +4.23(+4.22%) |