Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.26 | 95.64 | 94.26 | 95.13 | 35,211 | +0.79(+0.84%) |
Apr 27, 2023 | 92.90 | 94.53 | 92.69 | 94.34 | 19,577 | +1.73(+1.87%) |
Apr 26, 2023 | 92.15 | 93.26 | 91.91 | 92.61 | 33,762 | -0.08(-0.09%) |
Apr 25, 2023 | 93.07 | 93.51 | 92.01 | 92.69 | 33,059 | -1.08(-1.15%) |
Apr 24, 2023 | 94.33 | 95.08 | 93.65 | 93.76 | 22,758 | -0.71(-0.75%) |
Apr 21, 2023 | 93.93 | 94.60 | 93.08 | 94.47 | 45,119 | +0.93(+0.99%) |
Apr 20, 2023 | 91.83 | 93.65 | 91.83 | 93.55 | 33,223 | +1.12(+1.21%) |
Apr 19, 2023 | 90.33 | 92.74 | 90.33 | 92.43 | 28,895 | +1.61(+1.77%) |
Apr 18, 2023 | 90.65 | 91.57 | 89.77 | 90.82 | 42,820 | -0.01(-0.01%) |
Apr 17, 2023 | 89.76 | 90.93 | 89.60 | 90.83 | 31,910 | +0.93(+1.03%) |
Apr 14, 2023 | 89.88 | 90.11 | 89.00 | 89.90 | 45,524 | +0.33(+0.36%) |
Apr 13, 2023 | 89.25 | 90.13 | 89.20 | 89.57 | 58,071 | -0.08(-0.09%) |
Apr 12, 2023 | 90.53 | 90.53 | 89.16 | 89.65 | 34,189 | -0.37(-0.41%) |
Apr 11, 2023 | 90.29 | 91.17 | 90.01 | 90.02 | 35,632 | -0.43(-0.48%) |
Apr 10, 2023 | 89.57 | 90.50 | 89.52 | 90.45 | 35,480 | +0.51(+0.57%) |
Apr 06, 2023 | 90.33 | 90.47 | 89.60 | 89.94 | 35,148 | -0.16(-0.18%) |
Apr 05, 2023 | 89.41 | 90.14 | 89.09 | 90.10 | 40,548 | +0.25(+0.27%) |
Apr 04, 2023 | 90.11 | 90.11 | 88.48 | 89.85 | 46,125 | -0.13(-0.14%) |
Apr 03, 2023 | 90.67 | 91.09 | 89.52 | 89.98 | 49,366 | -0.79(-0.87%) |
Mar 31, 2023 | 89.56 | 90.83 | 89.56 | 90.77 | 57,121 | +1.38(+1.55%) |
Mar 30, 2023 | 90.03 | 90.03 | 89.09 | 89.39 | 30,792 | -0.44(-0.49%) |
Mar 29, 2023 | 89.81 | 90.10 | 89.27 | 89.83 | 38,813 | +0.44(+0.50%) |
Mar 28, 2023 | 89.19 | 89.53 | 88.65 | 89.39 | 40,963 | -0.17(-0.19%) |
Mar 27, 2023 | 89.37 | 89.69 | 89.13 | 89.55 | 39,022 | +0.98(+1.10%) |
Mar 24, 2023 | 87.38 | 88.72 | 85.95 | 88.58 | 99,993 | -0.54(-0.61%) |
Mar 23, 2023 | 89.70 | 90.16 | 88.12 | 89.12 | 62,697 | -0.45(-0.51%) |
Mar 22, 2023 | 90.12 | 90.71 | 89.40 | 89.57 | 49,228 | -0.43(-0.48%) |
Mar 21, 2023 | 89.81 | 91.09 | 89.55 | 90.01 | 36,187 | +1.22(+1.38%) |
Mar 20, 2023 | 88.37 | 89.78 | 88.36 | 88.78 | 50,499 | +0.69(+0.78%) |
Mar 17, 2023 | 88.85 | 88.85 | 87.54 | 88.09 | 138,715 | -1.84(-2.04%) |
Mar 16, 2023 | 88.02 | 90.87 | 87.28 | 89.93 | 61,966 | +1.12(+1.26%) |
Mar 15, 2023 | 88.28 | 89.42 | 87.06 | 88.81 | 89,727 | -0.95(-1.06%) |
Mar 14, 2023 | 89.35 | 90.47 | 89.13 | 89.76 | 75,294 | +1.64(+1.86%) |
Mar 13, 2023 | 88.30 | 89.81 | 85.97 | 88.12 | 93,736 | -1.21(-1.35%) |
Mar 10, 2023 | 89.48 | 89.70 | 88.22 | 89.33 | 90,311 | -0.56(-0.63%) |
Mar 09, 2023 | 90.57 | 91.01 | 89.47 | 89.89 | 54,258 | -0.74(-0.82%) |
Mar 08, 2023 | 90.79 | 90.94 | 90.03 | 90.63 | 33,496 | +0.03(+0.03%) |
Mar 07, 2023 | 91.39 | 91.77 | 90.27 | 90.60 | 58,164 | -0.97(-1.06%) |
Mar 06, 2023 | 90.44 | 91.80 | 90.11 | 91.57 | 52,738 | +1.47(+1.63%) |
Mar 03, 2023 | 89.47 | 90.59 | 88.29 | 90.10 | 40,308 | +0.80(+0.90%) |
Mar 02, 2023 | 89.00 | 90.70 | 88.45 | 89.30 | 75,072 | -0.35(-0.39%) |
Mar 01, 2023 | 89.04 | 90.93 | 88.65 | 89.64 | 117,755 | -3.08(-3.32%) |
Feb 28, 2023 | 92.62 | 93.01 | 92.05 | 92.73 | 58,954 | +0.58(+0.63%) |
Feb 27, 2023 | 93.54 | 93.57 | 92.02 | 92.14 | 23,611 | -0.67(-0.72%) |
Feb 24, 2023 | 93.03 | 93.55 | 92.20 | 92.81 | 31,852 | -0.60(-0.64%) |
Feb 23, 2023 | 93.32 | 93.61 | 92.06 | 93.41 | 40,372 | +0.69(+0.74%) |
Feb 22, 2023 | 92.75 | 93.59 | 92.35 | 92.72 | 29,068 | +0.08(+0.09%) |
Feb 21, 2023 | 92.50 | 93.11 | 91.69 | 92.65 | 45,870 | -0.67(-0.72%) |
Feb 17, 2023 | 94.19 | 94.25 | 92.77 | 93.31 | 43,978 | -0.50(-0.54%) |
Feb 16, 2023 | 93.55 | 94.36 | 93.00 | 93.82 | 27,643 | -0.04(-0.04%) |
Feb 15, 2023 | 92.57 | 94.39 | 91.68 | 93.86 | 35,107 | +0.57(+0.61%) |
Feb 14, 2023 | 93.97 | 94.80 | 93.28 | 93.29 | 32,626 | -0.63(-0.67%) |
Feb 13, 2023 | 93.52 | 94.42 | 93.52 | 93.92 | 29,030 | +0.41(+0.44%) |
Feb 10, 2023 | 93.12 | 93.78 | 92.69 | 93.50 | 19,366 | +0.26(+0.27%) |
Feb 09, 2023 | 94.49 | 94.70 | 92.89 | 93.25 | 29,556 | -0.97(-1.02%) |
Feb 08, 2023 | 94.68 | 94.97 | 93.82 | 94.21 | 38,688 | -1.03(-1.09%) |
Feb 07, 2023 | 94.00 | 95.57 | 93.66 | 95.25 | 33,980 | +0.81(+0.86%) |
Feb 06, 2023 | 94.99 | 94.99 | 94.10 | 94.44 | 27,107 | -0.56(-0.59%) |
Feb 03, 2023 | 94.13 | 95.10 | 93.64 | 95.00 | 45,777 | +0.29(+0.30%) |
Feb 02, 2023 | 94.14 | 95.51 | 94.02 | 94.71 | 49,625 | +0.42(+0.45%) |