Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.95 | 91.41 | 89.77 | 90.66 | 302,028 | +0.54(+0.60%) |
Apr 27, 2023 | 87.28 | 90.14 | 87.09 | 90.12 | 119,846 | +2.37(+2.70%) |
Apr 26, 2023 | 88.12 | 90.02 | 87.26 | 87.75 | 106,118 | -1.25(-1.40%) |
Apr 25, 2023 | 96.48 | 96.48 | 86.73 | 88.99 | 146,248 | -8.67(-8.88%) |
Apr 24, 2023 | 96.55 | 97.86 | 96.46 | 97.67 | 46,691 | +0.74(+0.76%) |
Apr 21, 2023 | 98.14 | 98.14 | 95.80 | 96.93 | 67,798 | -0.51(-0.52%) |
Apr 20, 2023 | 97.14 | 98.03 | 96.30 | 97.44 | 78,906 | -0.58(-0.59%) |
Apr 19, 2023 | 97.44 | 98.08 | 97.23 | 98.02 | 65,343 | +0.22(+0.22%) |
Apr 18, 2023 | 98.90 | 98.90 | 96.91 | 97.80 | 56,857 | -0.54(-0.55%) |
Apr 17, 2023 | 97.93 | 98.94 | 97.13 | 98.34 | 54,948 | +0.30(+0.31%) |
Apr 14, 2023 | 99.67 | 100.09 | 97.45 | 98.04 | 64,559 | -0.81(-0.82%) |
Apr 13, 2023 | 98.58 | 99.59 | 97.02 | 98.85 | 65,357 | +0.40(+0.41%) |
Apr 12, 2023 | 100.09 | 100.78 | 98.37 | 98.44 | 62,853 | -1.03(-1.04%) |
Apr 11, 2023 | 100.74 | 102.07 | 99.26 | 99.48 | 115,649 | -1.04(-1.04%) |
Apr 10, 2023 | 98.71 | 101.51 | 98.52 | 100.52 | 62,151 | +1.31(+1.32%) |
Apr 06, 2023 | 99.96 | 99.96 | 98.73 | 99.21 | 48,651 | -0.42(-0.42%) |
Apr 05, 2023 | 99.06 | 99.72 | 98.63 | 99.63 | 53,996 | +0.16(+0.16%) |
Apr 04, 2023 | 100.92 | 100.92 | 98.33 | 99.48 | 69,939 | -1.69(-1.67%) |
Apr 03, 2023 | 101.51 | 102.68 | 99.86 | 101.17 | 81,552 | -0.14(-0.14%) |
Mar 31, 2023 | 99.80 | 101.38 | 99.13 | 101.31 | 123,168 | +2.00(+2.01%) |
Mar 30, 2023 | 99.55 | 100.59 | 98.59 | 99.31 | 58,429 | -0.57(-0.57%) |
Mar 29, 2023 | 100.06 | 100.23 | 98.73 | 99.88 | 56,294 | +0.73(+0.73%) |
Mar 28, 2023 | 97.92 | 99.31 | 97.76 | 99.15 | 59,040 | +1.00(+1.02%) |
Mar 27, 2023 | 98.69 | 99.26 | 97.67 | 98.15 | 85,290 | +0.67(+0.69%) |
Mar 24, 2023 | 94.07 | 97.61 | 93.67 | 97.48 | 100,453 | +2.64(+2.78%) |
Mar 23, 2023 | 95.19 | 97.21 | 94.28 | 94.84 | 81,232 | +0.11(+0.11%) |
Mar 22, 2023 | 96.36 | 97.49 | 94.74 | 94.74 | 100,376 | -1.72(-1.78%) |
Mar 21, 2023 | 96.15 | 97.16 | 95.63 | 96.46 | 118,883 | +1.54(+1.63%) |
Mar 20, 2023 | 93.96 | 96.00 | 93.96 | 94.91 | 122,777 | +1.52(+1.63%) |
Mar 17, 2023 | 94.51 | 95.12 | 92.95 | 93.39 | 289,100 | -1.59(-1.68%) |
Mar 16, 2023 | 93.23 | 95.91 | 93.23 | 94.98 | 84,835 | +0.59(+0.63%) |
Mar 15, 2023 | 93.15 | 94.78 | 93.11 | 94.39 | 116,421 | -1.13(-1.18%) |
Mar 14, 2023 | 95.45 | 96.77 | 94.29 | 95.52 | 89,524 | +2.40(+2.58%) |
Mar 13, 2023 | 93.24 | 95.44 | 93.11 | 93.12 | 74,048 | -1.90(-2.00%) |
Mar 10, 2023 | 96.27 | 96.33 | 94.23 | 95.02 | 68,460 | -1.93(-1.99%) |
Mar 09, 2023 | 98.98 | 99.42 | 96.85 | 96.95 | 75,638 | -1.71(-1.73%) |
Mar 08, 2023 | 98.42 | 99.13 | 97.77 | 98.66 | 69,674 | +0.20(+0.20%) |
Mar 07, 2023 | 100.52 | 100.52 | 97.57 | 98.46 | 71,571 | -1.90(-1.89%) |
Mar 06, 2023 | 104.23 | 104.30 | 99.38 | 100.36 | 121,837 | -3.83(-3.68%) |
Mar 03, 2023 | 103.56 | 104.22 | 102.19 | 104.19 | 74,593 | +1.36(+1.32%) |
Mar 02, 2023 | 101.09 | 102.86 | 100.70 | 102.84 | 71,449 | +1.05(+1.03%) |
Mar 01, 2023 | 101.78 | 102.67 | 101.27 | 101.79 | 67,828 | -0.20(-0.19%) |
Feb 28, 2023 | 102.39 | 103.49 | 101.94 | 101.99 | 158,107 | -0.67(-0.65%) |
Feb 27, 2023 | 103.41 | 103.84 | 102.31 | 102.65 | 90,176 | +0.11(+0.11%) |
Feb 24, 2023 | 100.83 | 102.58 | 100.33 | 102.55 | 85,319 | +0.23(+0.23%) |
Feb 23, 2023 | 102.73 | 103.41 | 100.94 | 102.31 | 82,388 | -0.02(-0.02%) |
Feb 22, 2023 | 102.70 | 103.90 | 101.84 | 102.33 | 126,190 | -0.13(-0.12%) |
Feb 21, 2023 | 104.95 | 104.95 | 101.06 | 102.46 | 124,153 | -2.22(-2.12%) |
Feb 17, 2023 | 102.68 | 104.75 | 100.93 | 104.68 | 98,024 | +2.73(+2.68%) |
Feb 16, 2023 | 105.13 | 105.62 | 99.59 | 101.95 | 177,673 | -5.33(-4.97%) |
Feb 15, 2023 | 106.47 | 107.42 | 105.93 | 107.28 | 81,824 | -0.30(-0.28%) |
Feb 14, 2023 | 107.81 | 108.70 | 107.11 | 107.58 | 44,891 | -1.24(-1.14%) |
Feb 13, 2023 | 106.57 | 108.83 | 106.29 | 108.83 | 50,445 | +2.14(+2.00%) |
Feb 10, 2023 | 105.69 | 107.24 | 104.63 | 106.69 | 65,134 | +0.98(+0.93%) |
Feb 09, 2023 | 108.23 | 108.92 | 105.09 | 105.71 | 55,183 | -2.31(-2.14%) |
Feb 08, 2023 | 108.98 | 109.92 | 107.84 | 108.02 | 40,686 | -1.99(-1.81%) |
Feb 07, 2023 | 109.69 | 110.33 | 108.30 | 110.01 | 58,202 | -0.69(-0.63%) |
Feb 06, 2023 | 110.79 | 111.51 | 109.83 | 110.71 | 57,015 | -0.89(-0.80%) |
Feb 03, 2023 | 111.59 | 112.16 | 110.83 | 111.60 | 108,826 | -0.57(-0.51%) |
Feb 02, 2023 | 109.61 | 112.18 | 109.08 | 112.17 | 86,031 | +2.31(+2.10%) |