Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 86.17 | 87.28 | 85.92 | 86.93 | 139,004 | +0.45(+0.52%) |
Apr 27, 2023 | 84.48 | 86.70 | 84.37 | 86.48 | 162,668 | +2.18(+2.59%) |
Apr 26, 2023 | 85.57 | 85.63 | 84.09 | 84.30 | 94,619 | -1.81(-2.10%) |
Apr 25, 2023 | 86.35 | 86.95 | 85.43 | 86.11 | 81,424 | -0.76(-0.88%) |
Apr 24, 2023 | 86.82 | 87.48 | 86.53 | 86.87 | 64,364 | +0.12(+0.14%) |
Apr 21, 2023 | 87.15 | 87.51 | 86.68 | 86.76 | 79,720 | -0.57(-0.65%) |
Apr 20, 2023 | 87.92 | 88.69 | 87.04 | 87.32 | 76,706 | -0.99(-1.12%) |
Apr 19, 2023 | 87.71 | 88.43 | 87.12 | 88.31 | 86,193 | +0.74(+0.85%) |
Apr 18, 2023 | 89.61 | 89.73 | 87.50 | 87.57 | 82,854 | -2.03(-2.27%) |
Apr 17, 2023 | 88.97 | 89.67 | 88.97 | 89.60 | 89,258 | +0.87(+0.98%) |
Apr 14, 2023 | 88.03 | 88.89 | 87.96 | 88.73 | 110,408 | +0.63(+0.71%) |
Apr 13, 2023 | 87.69 | 88.11 | 86.28 | 88.11 | 68,954 | +0.88(+1.00%) |
Apr 12, 2023 | 86.46 | 87.45 | 85.80 | 87.23 | 123,990 | +1.43(+1.67%) |
Apr 11, 2023 | 86.51 | 86.67 | 85.65 | 85.80 | 75,006 | -0.40(-0.46%) |
Apr 10, 2023 | 86.07 | 86.98 | 85.40 | 86.20 | 144,894 | +0.07(+0.08%) |
Apr 06, 2023 | 84.21 | 86.25 | 83.32 | 86.13 | 204,033 | +2.26(+2.69%) |
Apr 05, 2023 | 84.32 | 84.76 | 83.86 | 83.87 | 227,802 | -0.74(-0.88%) |
Apr 04, 2023 | 90.49 | 90.49 | 84.28 | 84.62 | 240,432 | -5.43(-6.03%) |
Apr 03, 2023 | 90.66 | 91.06 | 89.88 | 90.05 | 136,216 | -0.74(-0.81%) |
Mar 31, 2023 | 90.59 | 91.11 | 89.43 | 90.79 | 143,395 | +0.89(+0.98%) |
Mar 30, 2023 | 89.67 | 90.81 | 88.97 | 89.91 | 119,294 | +0.42(+0.47%) |
Mar 29, 2023 | 90.21 | 90.21 | 89.06 | 89.49 | 73,147 | -0.16(-0.17%) |
Mar 28, 2023 | 89.20 | 90.14 | 88.37 | 89.64 | 91,486 | +0.01(+0.01%) |
Mar 27, 2023 | 89.20 | 89.97 | 88.58 | 89.63 | 102,760 | +1.32(+1.50%) |
Mar 24, 2023 | 87.43 | 88.64 | 86.70 | 88.31 | 88,674 | +0.00(+0.00%) |
Mar 23, 2023 | 89.09 | 89.80 | 87.46 | 88.31 | 177,054 | -0.78(-0.87%) |
Mar 22, 2023 | 91.42 | 91.52 | 88.92 | 89.09 | 162,501 | -2.47(-2.70%) |
Mar 21, 2023 | 91.41 | 92.02 | 90.84 | 91.56 | 106,262 | +1.57(+1.74%) |
Mar 20, 2023 | 91.21 | 92.47 | 89.98 | 89.99 | 158,768 | -0.30(-0.33%) |
Mar 17, 2023 | 93.46 | 94.06 | 89.04 | 90.30 | 1,037,182 | -3.80(-4.04%) |
Mar 16, 2023 | 90.91 | 94.46 | 90.69 | 94.10 | 257,861 | +2.32(+2.52%) |
Mar 15, 2023 | 90.02 | 91.80 | 88.51 | 91.78 | 301,653 | +0.41(+0.45%) |
Mar 14, 2023 | 91.98 | 93.84 | 89.98 | 91.38 | 221,703 | +1.06(+1.17%) |
Mar 13, 2023 | 92.08 | 93.22 | 89.89 | 90.32 | 315,488 | -3.29(-3.51%) |
Mar 10, 2023 | 95.13 | 96.37 | 93.27 | 93.60 | 192,878 | -1.99(-2.09%) |
Mar 09, 2023 | 96.28 | 97.56 | 95.35 | 95.60 | 124,176 | -0.62(-0.65%) |
Mar 08, 2023 | 96.40 | 96.71 | 95.29 | 96.22 | 90,347 | +0.18(+0.19%) |
Mar 07, 2023 | 97.19 | 97.19 | 95.75 | 96.04 | 108,966 | -0.99(-1.02%) |
Mar 06, 2023 | 97.95 | 98.72 | 96.76 | 97.03 | 132,559 | -1.00(-1.02%) |
Mar 03, 2023 | 97.17 | 98.33 | 95.55 | 98.03 | 192,945 | +1.64(+1.71%) |
Mar 02, 2023 | 97.91 | 98.20 | 96.20 | 96.39 | 170,737 | -1.92(-1.95%) |
Mar 01, 2023 | 100.02 | 100.71 | 98.05 | 98.30 | 161,695 | -1.76(-1.76%) |
Feb 28, 2023 | 99.86 | 101.33 | 98.78 | 100.06 | 229,079 | +0.83(+0.83%) |
Feb 27, 2023 | 101.66 | 101.96 | 99.21 | 99.24 | 141,552 | -2.21(-2.18%) |
Feb 24, 2023 | 102.52 | 103.02 | 99.13 | 101.45 | 160,899 | -1.98(-1.92%) |
Feb 23, 2023 | 108.69 | 108.69 | 100.61 | 103.43 | 234,927 | +1.44(+1.41%) |
Feb 22, 2023 | 103.70 | 103.80 | 101.67 | 101.99 | 142,628 | -1.01(-0.98%) |
Feb 21, 2023 | 103.33 | 103.47 | 102.25 | 103.00 | 112,226 | -1.07(-1.03%) |
Feb 17, 2023 | 102.78 | 104.39 | 102.70 | 104.07 | 82,448 | +1.82(+1.78%) |
Feb 16, 2023 | 102.68 | 103.54 | 101.56 | 102.25 | 96,337 | -0.91(-0.89%) |
Feb 15, 2023 | 100.89 | 104.75 | 100.44 | 103.17 | 185,179 | +1.81(+1.79%) |
Feb 14, 2023 | 103.94 | 104.17 | 101.20 | 101.36 | 117,758 | -2.75(-2.65%) |
Feb 13, 2023 | 102.14 | 104.58 | 101.54 | 104.11 | 279,391 | +2.41(+2.37%) |
Feb 10, 2023 | 100.32 | 101.94 | 99.41 | 101.70 | 107,010 | +1.22(+1.21%) |
Feb 09, 2023 | 100.29 | 100.75 | 99.56 | 100.48 | 113,689 | +0.29(+0.29%) |
Feb 08, 2023 | 100.19 | 100.64 | 99.49 | 100.19 | 60,612 | -0.36(-0.36%) |
Feb 07, 2023 | 100.86 | 100.86 | 99.15 | 100.55 | 91,527 | -0.48(-0.47%) |
Feb 06, 2023 | 100.98 | 101.38 | 100.08 | 101.03 | 93,517 | -0.42(-0.41%) |
Feb 03, 2023 | 102.16 | 102.93 | 101.13 | 101.45 | 108,663 | -0.95(-0.93%) |
Feb 02, 2023 | 98.41 | 102.73 | 97.30 | 102.40 | 294,582 | +6.64(+6.93%) |