Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.39 | 87.72 | 86.39 | 87.01 | 2,117,434 | +0.30(+0.34%) |
Apr 27, 2023 | 85.92 | 87.05 | 84.08 | 86.72 | 2,318,602 | -0.27(-0.31%) |
Apr 26, 2023 | 88.24 | 89.32 | 86.68 | 86.98 | 1,979,204 | -2.45(-2.74%) |
Apr 25, 2023 | 89.83 | 90.13 | 89.08 | 89.43 | 1,274,395 | -0.66(-0.74%) |
Apr 24, 2023 | 90.29 | 90.81 | 89.90 | 90.10 | 1,549,314 | -0.07(-0.07%) |
Apr 21, 2023 | 88.66 | 90.27 | 88.21 | 90.16 | 1,715,305 | +1.53(+1.72%) |
Apr 20, 2023 | 87.54 | 89.25 | 87.51 | 88.64 | 1,570,523 | +0.10(+0.11%) |
Apr 19, 2023 | 92.18 | 92.41 | 88.25 | 88.54 | 3,398,129 | -3.82(-4.14%) |
Apr 18, 2023 | 92.42 | 92.98 | 91.84 | 92.36 | 2,469,882 | +0.41(+0.45%) |
Apr 17, 2023 | 91.12 | 92.05 | 90.57 | 91.95 | 1,842,725 | +0.67(+0.74%) |
Apr 14, 2023 | 90.42 | 91.40 | 90.36 | 91.28 | 1,500,658 | +0.58(+0.64%) |
Apr 13, 2023 | 90.33 | 90.79 | 89.83 | 90.70 | 1,292,122 | +0.79(+0.88%) |
Apr 12, 2023 | 90.11 | 90.79 | 89.56 | 89.91 | 1,273,494 | +0.02(+0.02%) |
Apr 11, 2023 | 89.83 | 91.24 | 89.57 | 89.90 | 1,744,321 | +0.35(+0.39%) |
Apr 10, 2023 | 89.09 | 89.70 | 88.85 | 89.55 | 1,261,917 | +0.15(+0.17%) |
Apr 06, 2023 | 89.94 | 89.97 | 88.98 | 89.40 | 1,347,166 | -0.58(-0.64%) |
Apr 05, 2023 | 90.31 | 90.31 | 89.03 | 89.97 | 1,534,673 | -1.10(-1.20%) |
Apr 04, 2023 | 91.58 | 92.42 | 91.00 | 91.07 | 2,564,334 | -0.39(-0.43%) |
Apr 03, 2023 | 90.62 | 91.56 | 90.29 | 91.46 | 2,436,967 | +0.83(+0.91%) |
Mar 31, 2023 | 89.67 | 90.74 | 89.66 | 90.64 | 1,742,500 | +1.54(+1.73%) |
Mar 30, 2023 | 87.33 | 89.18 | 87.33 | 89.10 | 2,102,480 | +2.17(+2.50%) |
Mar 29, 2023 | 86.13 | 87.10 | 85.93 | 86.93 | 1,713,458 | +1.68(+1.97%) |
Mar 28, 2023 | 84.84 | 85.96 | 84.62 | 85.25 | 1,542,134 | +0.20(+0.24%) |
Mar 27, 2023 | 85.25 | 85.92 | 84.76 | 85.04 | 1,469,392 | +0.86(+1.02%) |
Mar 24, 2023 | 83.89 | 84.24 | 82.33 | 84.19 | 2,440,710 | -0.96(-1.13%) |
Mar 23, 2023 | 84.47 | 86.05 | 84.03 | 85.15 | 1,902,426 | +0.95(+1.13%) |
Mar 22, 2023 | 86.52 | 86.83 | 84.16 | 84.20 | 1,784,130 | -2.17(-2.51%) |
Mar 21, 2023 | 86.38 | 86.94 | 85.78 | 86.37 | 1,518,903 | +1.18(+1.39%) |
Mar 20, 2023 | 83.32 | 85.63 | 83.25 | 85.19 | 1,660,855 | +2.40(+2.90%) |
Mar 17, 2023 | 83.04 | 83.41 | 82.14 | 82.79 | 10,357,386 | -1.10(-1.31%) |
Mar 16, 2023 | 81.27 | 84.00 | 81.09 | 83.88 | 2,206,506 | +1.58(+1.91%) |
Mar 15, 2023 | 82.06 | 82.33 | 80.57 | 82.31 | 2,801,332 | -1.63(-1.95%) |
Mar 14, 2023 | 83.84 | 84.44 | 82.76 | 83.94 | 2,872,393 | +1.66(+2.02%) |
Mar 13, 2023 | 82.66 | 84.04 | 81.89 | 82.28 | 3,076,186 | -1.75(-2.08%) |
Mar 10, 2023 | 84.38 | 85.26 | 83.53 | 84.03 | 2,011,457 | -0.50(-0.59%) |
Mar 09, 2023 | 85.84 | 85.97 | 84.46 | 84.53 | 1,588,254 | -1.33(-1.54%) |
Mar 08, 2023 | 86.58 | 86.69 | 85.03 | 85.85 | 1,900,178 | -0.71(-0.81%) |
Mar 07, 2023 | 87.63 | 88.17 | 86.43 | 86.56 | 1,572,669 | -0.95(-1.09%) |
Mar 06, 2023 | 87.66 | 88.05 | 86.80 | 87.51 | 2,172,736 | +0.10(+0.11%) |
Mar 03, 2023 | 87.97 | 87.97 | 87.14 | 87.41 | 1,745,103 | -0.11(-0.13%) |
Mar 02, 2023 | 86.69 | 87.53 | 86.15 | 87.53 | 2,132,106 | +0.33(+0.38%) |
Mar 01, 2023 | 86.02 | 87.22 | 85.68 | 87.19 | 1,978,249 | +0.86(+0.99%) |
Feb 28, 2023 | 86.73 | 87.33 | 86.17 | 86.34 | 1,815,670 | -0.43(-0.49%) |
Feb 27, 2023 | 87.37 | 88.18 | 86.56 | 86.77 | 1,919,042 | -0.55(-0.63%) |
Feb 24, 2023 | 86.99 | 87.44 | 86.24 | 87.32 | 1,363,643 | -0.31(-0.36%) |
Feb 23, 2023 | 87.63 | 88.37 | 87.05 | 87.63 | 1,776,833 | +0.08(+0.09%) |
Feb 22, 2023 | 87.12 | 88.43 | 86.93 | 87.56 | 2,049,818 | +0.39(+0.45%) |
Feb 21, 2023 | 88.17 | 89.11 | 87.12 | 87.17 | 1,492,698 | -2.17(-2.43%) |
Feb 17, 2023 | 88.84 | 89.49 | 88.11 | 89.34 | 2,041,306 | +0.50(+0.56%) |
Feb 16, 2023 | 87.84 | 89.20 | 87.73 | 88.84 | 1,337,464 | -0.03(-0.03%) |
Feb 15, 2023 | 88.53 | 88.91 | 87.55 | 88.87 | 2,422,113 | +0.05(+0.05%) |
Feb 14, 2023 | 88.41 | 89.10 | 87.54 | 88.83 | 1,739,778 | +0.19(+0.22%) |
Feb 13, 2023 | 86.93 | 88.67 | 86.38 | 88.63 | 2,056,388 | +1.75(+2.02%) |
Feb 10, 2023 | 88.46 | 88.66 | 86.24 | 86.88 | 2,478,174 | -2.01(-2.26%) |
Feb 09, 2023 | 88.94 | 91.43 | 88.02 | 88.89 | 2,675,618 | +0.35(+0.40%) |
Feb 08, 2023 | 88.74 | 92.01 | 88.43 | 88.54 | 3,568,988 | +1.87(+2.16%) |
Feb 07, 2023 | 86.64 | 87.36 | 85.90 | 86.67 | 2,196,846 | -0.12(-0.14%) |
Feb 06, 2023 | 87.26 | 87.64 | 86.24 | 86.79 | 1,696,361 | -0.63(-0.72%) |
Feb 03, 2023 | 87.45 | 88.38 | 87.11 | 87.42 | 2,652,263 | -0.11(-0.13%) |
Feb 02, 2023 | 84.84 | 87.79 | 84.63 | 87.54 | 2,997,204 | +4.00(+4.79%) |