Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.60 | 95.30 | 92.60 | 95.05 | 585,321 | +2.28(+2.45%) |
Apr 27, 2023 | 91.48 | 92.87 | 90.96 | 92.77 | 293,068 | +1.92(+2.11%) |
Apr 26, 2023 | 91.42 | 91.87 | 90.50 | 90.85 | 298,482 | -1.01(-1.10%) |
Apr 25, 2023 | 92.50 | 93.04 | 91.51 | 91.86 | 262,674 | -0.80(-0.87%) |
Apr 24, 2023 | 92.96 | 93.64 | 91.65 | 92.66 | 329,797 | -0.49(-0.52%) |
Apr 21, 2023 | 94.06 | 94.08 | 92.01 | 93.15 | 219,647 | -0.62(-0.67%) |
Apr 20, 2023 | 93.68 | 94.31 | 93.27 | 93.77 | 140,708 | -0.31(-0.33%) |
Apr 19, 2023 | 94.37 | 94.60 | 93.46 | 94.08 | 213,275 | -0.48(-0.50%) |
Apr 18, 2023 | 94.18 | 94.77 | 93.61 | 94.55 | 205,622 | +0.69(+0.74%) |
Apr 17, 2023 | 91.85 | 93.94 | 91.85 | 93.86 | 222,506 | +2.08(+2.26%) |
Apr 14, 2023 | 94.19 | 94.41 | 90.84 | 91.78 | 477,246 | -2.99(-3.15%) |
Apr 13, 2023 | 93.90 | 94.87 | 93.16 | 94.77 | 191,416 | +1.46(+1.56%) |
Apr 12, 2023 | 93.58 | 93.92 | 92.83 | 93.32 | 169,971 | +0.57(+0.62%) |
Apr 11, 2023 | 93.25 | 93.96 | 92.67 | 92.74 | 301,601 | -0.43(-0.46%) |
Apr 10, 2023 | 91.87 | 93.95 | 91.87 | 93.17 | 232,098 | +0.82(+0.89%) |
Apr 06, 2023 | 94.05 | 94.05 | 90.92 | 92.35 | 415,610 | -2.21(-2.33%) |
Apr 05, 2023 | 95.72 | 96.07 | 94.27 | 94.55 | 140,917 | -1.84(-1.91%) |
Apr 04, 2023 | 97.27 | 97.94 | 95.79 | 96.39 | 322,897 | -1.10(-1.13%) |
Apr 03, 2023 | 96.43 | 98.02 | 95.74 | 97.49 | 390,981 | +1.11(+1.15%) |
Mar 31, 2023 | 97.98 | 98.36 | 95.92 | 96.38 | 431,773 | -1.05(-1.08%) |
Mar 30, 2023 | 97.08 | 97.88 | 96.55 | 97.43 | 309,923 | +0.94(+0.97%) |
Mar 29, 2023 | 95.19 | 96.68 | 93.56 | 96.49 | 344,919 | +2.13(+2.26%) |
Mar 28, 2023 | 92.47 | 94.62 | 92.47 | 94.37 | 265,500 | +1.52(+1.64%) |
Mar 27, 2023 | 91.08 | 93.15 | 90.68 | 92.84 | 398,227 | +2.93(+3.26%) |
Mar 24, 2023 | 88.35 | 91.10 | 87.41 | 89.91 | 281,192 | +0.99(+1.11%) |
Mar 23, 2023 | 89.91 | 90.90 | 88.38 | 88.92 | 338,368 | -0.55(-0.62%) |
Mar 22, 2023 | 90.99 | 91.89 | 89.44 | 89.48 | 320,498 | -2.15(-2.34%) |
Mar 21, 2023 | 91.13 | 92.17 | 91.13 | 91.62 | 328,513 | +1.81(+2.02%) |
Mar 20, 2023 | 88.84 | 90.75 | 88.12 | 89.81 | 364,661 | +1.33(+1.50%) |
Mar 17, 2023 | 91.04 | 91.04 | 88.09 | 88.49 | 752,908 | -3.26(-3.55%) |
Mar 16, 2023 | 90.51 | 92.34 | 89.97 | 91.74 | 541,355 | +0.34(+0.37%) |
Mar 15, 2023 | 91.61 | 92.32 | 90.04 | 91.41 | 303,592 | -2.37(-2.52%) |
Mar 14, 2023 | 94.38 | 94.99 | 92.81 | 93.77 | 253,910 | +1.35(+1.46%) |
Mar 13, 2023 | 91.74 | 92.89 | 89.87 | 92.43 | 397,980 | -0.30(-0.32%) |
Mar 10, 2023 | 95.93 | 95.93 | 92.18 | 92.72 | 309,481 | -3.13(-3.26%) |
Mar 09, 2023 | 97.61 | 98.26 | 95.73 | 95.85 | 258,968 | -1.74(-1.79%) |
Mar 08, 2023 | 97.70 | 98.15 | 96.89 | 97.59 | 194,894 | -0.04(-0.04%) |
Mar 07, 2023 | 98.51 | 99.70 | 97.60 | 97.63 | 228,410 | -0.98(-0.99%) |
Mar 06, 2023 | 101.34 | 101.74 | 98.48 | 98.61 | 347,047 | -2.79(-2.75%) |
Mar 03, 2023 | 100.57 | 101.51 | 98.97 | 101.40 | 821,614 | +1.37(+1.37%) |
Mar 02, 2023 | 98.08 | 100.09 | 97.16 | 100.04 | 286,018 | +0.99(+1.00%) |
Mar 01, 2023 | 98.43 | 99.80 | 97.92 | 99.05 | 411,696 | +1.05(+1.07%) |
Feb 28, 2023 | 99.52 | 99.52 | 97.90 | 98.00 | 460,159 | -1.31(-1.32%) |
Feb 27, 2023 | 98.20 | 100.34 | 98.20 | 99.31 | 389,451 | +2.38(+2.45%) |
Feb 24, 2023 | 95.80 | 97.53 | 95.17 | 96.93 | 413,500 | -0.11(-0.11%) |
Feb 23, 2023 | 99.02 | 99.61 | 96.34 | 97.04 | 496,217 | -1.59(-1.62%) |
Feb 22, 2023 | 98.41 | 99.90 | 98.05 | 98.63 | 410,090 | +0.69(+0.71%) |
Feb 21, 2023 | 99.73 | 100.09 | 97.73 | 97.94 | 295,346 | -2.38(-2.37%) |
Feb 17, 2023 | 99.80 | 101.00 | 99.78 | 100.31 | 313,094 | -0.03(-0.03%) |
Feb 16, 2023 | 101.04 | 101.82 | 100.03 | 100.34 | 317,442 | -2.17(-2.12%) |
Feb 15, 2023 | 101.88 | 103.59 | 101.68 | 102.52 | 329,452 | +0.13(+0.13%) |
Feb 14, 2023 | 102.16 | 102.77 | 100.55 | 102.39 | 247,055 | +0.10(+0.10%) |
Feb 13, 2023 | 102.02 | 102.65 | 100.81 | 102.29 | 192,252 | +0.87(+0.86%) |
Feb 10, 2023 | 101.60 | 102.41 | 99.54 | 101.42 | 350,413 | -0.77(-0.75%) |
Feb 09, 2023 | 103.34 | 104.13 | 101.95 | 102.19 | 269,336 | -0.33(-0.32%) |
Feb 08, 2023 | 102.18 | 102.88 | 101.36 | 102.52 | 213,442 | -0.42(-0.40%) |
Feb 07, 2023 | 101.68 | 103.32 | 100.86 | 102.93 | 319,824 | +1.27(+1.25%) |
Feb 06, 2023 | 101.62 | 102.95 | 100.80 | 101.66 | 282,269 | -0.91(-0.89%) |
Feb 03, 2023 | 104.49 | 104.66 | 102.28 | 102.57 | 269,142 | -2.72(-2.58%) |
Feb 02, 2023 | 104.30 | 105.63 | 103.64 | 105.28 | 425,358 | +1.53(+1.48%) |