Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 99.31 | 99.42 | 97.52 | 98.62 | 842,744 | +0.18(+0.18%) |
May 05, 2023 | 97.83 | 98.91 | 97.18 | 98.44 | 1,296,698 | +1.74(+1.80%) |
May 04, 2023 | 97.03 | 97.44 | 95.64 | 96.71 | 1,364,060 | -0.31(-0.32%) |
May 03, 2023 | 96.57 | 98.36 | 96.16 | 97.01 | 1,188,410 | +1.04(+1.09%) |
May 02, 2023 | 96.77 | 96.77 | 93.59 | 95.97 | 2,463,369 | -1.50(-1.54%) |
May 01, 2023 | 97.09 | 98.37 | 96.75 | 97.47 | 729,925 | +0.52(+0.53%) |
Apr 28, 2023 | 96.61 | 97.97 | 96.56 | 96.95 | 891,123 | -0.07(-0.07%) |
Apr 27, 2023 | 95.97 | 97.07 | 94.35 | 97.02 | 1,076,977 | +1.22(+1.27%) |
Apr 26, 2023 | 100.26 | 101.01 | 95.56 | 95.80 | 1,587,795 | -4.24(-4.24%) |
Apr 25, 2023 | 100.24 | 101.58 | 99.44 | 100.04 | 1,458,453 | -0.70(-0.69%) |
Apr 24, 2023 | 100.04 | 101.08 | 99.88 | 100.74 | 952,675 | +1.03(+1.04%) |
Apr 21, 2023 | 99.93 | 100.10 | 98.99 | 99.70 | 601,263 | -0.15(-0.15%) |
Apr 20, 2023 | 99.18 | 100.29 | 98.53 | 99.85 | 720,755 | +0.47(+0.47%) |
Apr 19, 2023 | 99.57 | 99.63 | 97.92 | 99.39 | 727,847 | -0.63(-0.63%) |
Apr 18, 2023 | 99.81 | 100.40 | 99.32 | 100.01 | 770,787 | +0.67(+0.68%) |
Apr 17, 2023 | 99.26 | 99.89 | 98.66 | 99.34 | 401,070 | +0.34(+0.34%) |
Apr 14, 2023 | 99.02 | 99.72 | 98.26 | 99.00 | 590,155 | +0.30(+0.30%) |
Apr 13, 2023 | 98.71 | 99.06 | 97.24 | 98.70 | 671,569 | -0.19(-0.19%) |
Apr 12, 2023 | 100.07 | 100.07 | 98.50 | 98.89 | 541,171 | +0.14(+0.14%) |
Apr 11, 2023 | 98.25 | 99.20 | 98.06 | 98.75 | 819,484 | +0.88(+0.90%) |
Apr 10, 2023 | 95.78 | 97.91 | 95.69 | 97.87 | 797,585 | +2.21(+2.31%) |
Apr 06, 2023 | 96.01 | 96.07 | 95.05 | 95.65 | 492,436 | -0.22(-0.23%) |
Apr 05, 2023 | 96.21 | 96.81 | 94.90 | 95.87 | 1,270,061 | -1.02(-1.06%) |
Apr 04, 2023 | 100.10 | 100.50 | 96.54 | 96.89 | 772,633 | -3.22(-3.21%) |
Apr 03, 2023 | 100.16 | 101.17 | 99.56 | 100.11 | 713,283 | -0.21(-0.21%) |
Mar 31, 2023 | 99.17 | 100.52 | 98.85 | 100.32 | 806,535 | +1.83(+1.85%) |
Mar 30, 2023 | 99.29 | 99.74 | 98.17 | 98.49 | 516,323 | -0.14(-0.14%) |
Mar 29, 2023 | 98.55 | 98.91 | 97.93 | 98.63 | 701,317 | +1.02(+1.05%) |
Mar 28, 2023 | 96.39 | 97.93 | 96.39 | 97.61 | 992,403 | +0.98(+1.02%) |
Mar 27, 2023 | 96.14 | 96.91 | 95.41 | 96.63 | 860,274 | +1.83(+1.93%) |
Mar 24, 2023 | 94.06 | 95.01 | 92.71 | 94.80 | 707,247 | +0.01(+0.01%) |
Mar 23, 2023 | 94.89 | 96.63 | 94.24 | 94.79 | 985,274 | -0.07(-0.07%) |
Mar 22, 2023 | 97.12 | 97.39 | 94.82 | 94.86 | 723,292 | -2.36(-2.43%) |
Mar 21, 2023 | 97.29 | 97.88 | 96.37 | 97.22 | 950,788 | +1.51(+1.58%) |
Mar 20, 2023 | 93.53 | 96.15 | 93.23 | 95.71 | 1,029,313 | +3.14(+3.39%) |
Mar 17, 2023 | 93.97 | 94.39 | 92.42 | 92.58 | 1,599,053 | -2.89(-3.03%) |
Mar 16, 2023 | 94.45 | 96.59 | 94.31 | 95.46 | 1,078,431 | -0.06(-0.06%) |
Mar 15, 2023 | 98.52 | 98.52 | 94.30 | 95.52 | 1,480,419 | -4.52(-4.52%) |
Mar 14, 2023 | 99.85 | 100.80 | 99.13 | 100.04 | 1,109,890 | +1.95(+1.98%) |
Mar 13, 2023 | 97.67 | 98.94 | 97.44 | 98.10 | 1,082,224 | -1.13(-1.14%) |
Mar 10, 2023 | 101.35 | 102.17 | 98.72 | 99.23 | 985,719 | -2.72(-2.67%) |
Mar 09, 2023 | 105.33 | 105.63 | 101.75 | 101.95 | 915,942 | -2.85(-2.72%) |
Mar 08, 2023 | 105.15 | 105.33 | 103.82 | 104.80 | 713,887 | -0.19(-0.18%) |
Mar 07, 2023 | 106.07 | 106.48 | 104.79 | 104.98 | 932,179 | -1.21(-1.14%) |
Mar 06, 2023 | 106.52 | 107.07 | 105.97 | 106.19 | 655,516 | -0.34(-0.32%) |
Mar 03, 2023 | 105.92 | 106.60 | 105.07 | 106.53 | 947,714 | +1.06(+1.01%) |
Mar 02, 2023 | 102.99 | 105.59 | 102.99 | 105.47 | 854,181 | +1.35(+1.30%) |