Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.17 | 93.68 | 92.13 | 93.68 | 658,093 | +0.82(+0.88%) |
Apr 27, 2023 | 91.90 | 93.03 | 91.88 | 92.86 | 1,109,061 | +1.41(+1.55%) |
Apr 26, 2023 | 91.21 | 91.88 | 90.72 | 91.44 | 594,008 | +0.28(+0.31%) |
Apr 25, 2023 | 92.50 | 92.82 | 90.74 | 91.16 | 737,178 | -1.91(-2.06%) |
Apr 24, 2023 | 93.41 | 93.43 | 92.63 | 93.07 | 2,835,972 | +0.05(+0.05%) |
Apr 21, 2023 | 92.71 | 93.10 | 92.13 | 93.03 | 1,465,648 | -0.06(-0.06%) |
Apr 20, 2023 | 92.62 | 93.39 | 92.52 | 93.08 | 5,115,330 | -0.11(-0.12%) |
Apr 19, 2023 | 93.06 | 93.37 | 92.79 | 93.19 | 454,670 | -0.15(-0.16%) |
Apr 18, 2023 | 93.08 | 93.60 | 92.88 | 93.34 | 539,102 | +0.51(+0.55%) |
Apr 17, 2023 | 92.29 | 92.85 | 91.88 | 92.83 | 651,065 | +0.34(+0.36%) |
Apr 14, 2023 | 92.94 | 93.19 | 92.27 | 92.49 | 746,402 | +0.30(+0.32%) |
Apr 13, 2023 | 91.71 | 92.24 | 91.25 | 92.20 | 447,542 | +0.88(+0.97%) |
Apr 12, 2023 | 91.59 | 91.82 | 90.60 | 91.31 | 795,613 | +0.22(+0.25%) |
Apr 11, 2023 | 90.64 | 91.57 | 90.60 | 91.09 | 729,012 | +0.69(+0.76%) |
Apr 10, 2023 | 89.54 | 90.48 | 89.36 | 90.40 | 421,969 | +0.27(+0.30%) |
Apr 06, 2023 | 90.07 | 90.20 | 89.39 | 90.13 | 592,122 | -0.04(-0.04%) |
Apr 05, 2023 | 89.97 | 90.25 | 89.58 | 90.17 | 520,969 | -0.14(-0.15%) |
Apr 04, 2023 | 90.95 | 91.30 | 89.43 | 90.31 | 779,814 | -0.52(-0.57%) |
Apr 03, 2023 | 90.06 | 90.85 | 89.92 | 90.83 | 850,797 | +1.86(+2.09%) |
Mar 31, 2023 | 88.56 | 88.99 | 88.44 | 88.97 | 635,635 | +0.59(+0.66%) |
Mar 30, 2023 | 88.82 | 89.04 | 88.20 | 88.38 | 428,545 | +0.46(+0.52%) |
Mar 29, 2023 | 87.60 | 88.08 | 87.34 | 87.92 | 661,268 | +0.88(+1.01%) |
Mar 28, 2023 | 87.12 | 87.53 | 86.67 | 87.05 | 498,331 | -0.03(-0.03%) |
Mar 27, 2023 | 86.99 | 87.33 | 86.30 | 87.08 | 603,679 | +1.27(+1.48%) |
Mar 24, 2023 | 84.99 | 85.99 | 84.69 | 85.81 | 591,054 | -0.44(-0.51%) |
Mar 23, 2023 | 87.38 | 88.10 | 85.83 | 86.25 | 877,062 | -0.56(-0.64%) |
Mar 22, 2023 | 88.56 | 88.75 | 86.80 | 86.81 | 966,599 | -1.31(-1.49%) |
Mar 21, 2023 | 88.76 | 89.17 | 87.92 | 88.12 | 895,584 | +0.51(+0.58%) |
Mar 20, 2023 | 86.70 | 88.05 | 86.68 | 87.61 | 760,101 | +1.37(+1.59%) |
Mar 17, 2023 | 87.78 | 87.78 | 86.03 | 86.24 | 1,295,975 | -2.43(-2.74%) |
Mar 16, 2023 | 87.86 | 89.72 | 86.86 | 88.67 | 1,843,781 | +0.35(+0.40%) |
Mar 15, 2023 | 87.85 | 88.50 | 87.08 | 88.32 | 1,440,119 | -2.10(-2.33%) |
Mar 14, 2023 | 91.18 | 91.28 | 89.39 | 90.42 | 1,395,776 | +1.41(+1.59%) |
Mar 13, 2023 | 88.36 | 89.78 | 87.08 | 89.00 | 1,898,219 | -0.58(-0.64%) |
Mar 10, 2023 | 90.75 | 91.22 | 89.17 | 89.58 | 1,712,892 | -1.53(-1.68%) |
Mar 09, 2023 | 92.56 | 92.81 | 90.76 | 91.11 | 1,564,668 | -1.38(-1.49%) |
Mar 08, 2023 | 91.83 | 92.73 | 91.83 | 92.49 | 687,844 | +0.06(+0.06%) |
Mar 07, 2023 | 93.38 | 93.50 | 91.77 | 92.43 | 792,489 | -1.36(-1.45%) |
Mar 06, 2023 | 93.53 | 94.24 | 93.30 | 93.79 | 492,901 | +0.16(+0.17%) |
Mar 03, 2023 | 93.44 | 93.87 | 93.18 | 93.63 | 550,450 | +0.34(+0.37%) |
Mar 02, 2023 | 91.20 | 93.36 | 90.93 | 93.29 | 1,014,022 | +1.76(+1.92%) |
Mar 01, 2023 | 93.41 | 93.60 | 90.39 | 91.53 | 1,583,124 | -2.93(-3.10%) |
Feb 28, 2023 | 94.36 | 95.06 | 93.97 | 94.46 | 1,107,432 | -0.19(-0.20%) |
Feb 27, 2023 | 94.35 | 95.40 | 94.23 | 94.64 | 662,984 | +0.77(+0.82%) |
Feb 24, 2023 | 92.35 | 93.92 | 92.10 | 93.87 | 593,259 | +0.23(+0.25%) |
Feb 23, 2023 | 94.31 | 94.32 | 92.82 | 93.64 | 521,619 | -0.12(-0.13%) |
Feb 22, 2023 | 94.99 | 94.99 | 93.61 | 93.76 | 658,648 | -1.28(-1.35%) |
Feb 21, 2023 | 95.28 | 95.61 | 94.57 | 95.04 | 991,472 | -0.89(-0.93%) |
Feb 17, 2023 | 95.13 | 96.29 | 95.01 | 95.94 | 767,432 | -0.01(-0.01%) |
Feb 16, 2023 | 95.89 | 96.56 | 95.70 | 95.95 | 404,765 | -0.43(-0.44%) |
Feb 15, 2023 | 95.70 | 96.42 | 95.47 | 96.38 | 410,589 | -0.52(-0.54%) |
Feb 14, 2023 | 96.69 | 97.43 | 96.10 | 96.90 | 416,002 | -0.04(-0.04%) |
Feb 13, 2023 | 96.54 | 97.33 | 96.39 | 96.93 | 997,700 | +0.20(+0.20%) |
Feb 10, 2023 | 96.68 | 97.10 | 96.36 | 96.74 | 445,939 | +0.52(+0.54%) |
Feb 09, 2023 | 97.22 | 97.47 | 95.81 | 96.22 | 802,834 | -0.35(-0.37%) |
Feb 08, 2023 | 95.78 | 96.65 | 95.72 | 96.57 | 1,025,248 | +0.35(+0.37%) |
Feb 07, 2023 | 95.39 | 96.71 | 95.08 | 96.22 | 599,967 | +0.59(+0.61%) |
Feb 06, 2023 | 95.45 | 95.72 | 94.72 | 95.63 | 652,891 | -0.33(-0.34%) |
Feb 03, 2023 | 94.27 | 96.14 | 94.27 | 95.96 | 633,804 | +0.60(+0.62%) |
Feb 02, 2023 | 95.81 | 95.95 | 95.07 | 95.36 | 521,687 | -0.25(-0.26%) |