Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 87.04 | 88.38 | 87.04 | 87.67 | 2,101,642 | +0.30(+0.34%) |
Apr 27, 2023 | 86.56 | 87.70 | 84.72 | 87.37 | 2,301,309 | -0.27(-0.31%) |
Apr 26, 2023 | 88.91 | 89.99 | 87.33 | 87.64 | 1,964,443 | -2.47(-2.74%) |
Apr 25, 2023 | 90.50 | 90.80 | 89.75 | 90.11 | 1,264,890 | -0.67(-0.74%) |
Apr 24, 2023 | 90.97 | 91.50 | 90.57 | 90.77 | 1,537,759 | -0.07(-0.07%) |
Apr 21, 2023 | 89.32 | 90.94 | 88.87 | 90.84 | 1,702,512 | +1.54(+1.72%) |
Apr 20, 2023 | 88.20 | 89.92 | 88.17 | 89.30 | 1,558,809 | +0.10(+0.11%) |
Apr 19, 2023 | 92.87 | 93.11 | 88.92 | 89.21 | 3,372,785 | -3.85(-4.14%) |
Apr 18, 2023 | 93.12 | 93.68 | 92.53 | 93.06 | 2,451,461 | +0.42(+0.45%) |
Apr 17, 2023 | 91.80 | 92.74 | 91.25 | 92.64 | 1,828,981 | +0.68(+0.74%) |
Apr 14, 2023 | 91.10 | 92.09 | 91.04 | 91.96 | 1,489,466 | +0.58(+0.64%) |
Apr 13, 2023 | 91.01 | 91.47 | 90.51 | 91.38 | 1,282,485 | +0.79(+0.88%) |
Apr 12, 2023 | 90.78 | 91.47 | 90.23 | 90.59 | 1,263,995 | +0.02(+0.02%) |
Apr 11, 2023 | 90.50 | 91.93 | 90.24 | 90.57 | 1,731,311 | +0.35(+0.39%) |
Apr 10, 2023 | 89.76 | 90.38 | 89.52 | 90.22 | 1,252,505 | +0.15(+0.17%) |
Apr 06, 2023 | 90.62 | 90.64 | 89.65 | 90.07 | 1,337,118 | -0.58(-0.64%) |
Apr 05, 2023 | 90.99 | 90.99 | 89.70 | 90.65 | 1,523,227 | -1.10(-1.20%) |
Apr 04, 2023 | 92.27 | 93.12 | 91.68 | 91.75 | 2,545,208 | -0.40(-0.43%) |
Apr 03, 2023 | 91.30 | 92.25 | 90.97 | 92.15 | 2,418,792 | +0.83(+0.91%) |
Mar 31, 2023 | 90.34 | 91.42 | 90.33 | 91.32 | 1,729,504 | +1.55(+1.73%) |
Mar 30, 2023 | 87.99 | 89.85 | 87.99 | 89.77 | 2,086,799 | +2.19(+2.50%) |
Mar 29, 2023 | 86.78 | 87.75 | 86.57 | 87.58 | 1,700,678 | +1.69(+1.97%) |
Mar 28, 2023 | 85.48 | 86.60 | 85.26 | 85.89 | 1,530,632 | +0.20(+0.24%) |
Mar 27, 2023 | 85.89 | 86.56 | 85.39 | 85.68 | 1,458,433 | +0.86(+1.02%) |
Mar 24, 2023 | 84.52 | 84.87 | 82.95 | 84.82 | 2,422,507 | -0.97(-1.13%) |
Mar 23, 2023 | 85.10 | 86.70 | 84.66 | 85.79 | 1,888,237 | +0.96(+1.13%) |
Mar 22, 2023 | 87.17 | 87.48 | 84.79 | 84.83 | 1,770,823 | -2.19(-2.51%) |
Mar 21, 2023 | 87.03 | 87.59 | 86.42 | 87.02 | 1,507,574 | +1.19(+1.39%) |
Mar 20, 2023 | 83.95 | 86.27 | 83.87 | 85.83 | 1,648,468 | +2.42(+2.90%) |
Mar 17, 2023 | 83.66 | 84.04 | 82.76 | 83.41 | 10,280,137 | -1.10(-1.31%) |
Mar 16, 2023 | 81.88 | 84.63 | 81.69 | 84.51 | 2,190,049 | +1.59(+1.91%) |
Mar 15, 2023 | 82.67 | 82.95 | 81.17 | 82.92 | 2,780,438 | -1.65(-1.95%) |
Mar 14, 2023 | 84.47 | 85.07 | 83.38 | 84.57 | 2,850,970 | +1.67(+2.02%) |
Mar 13, 2023 | 83.28 | 84.67 | 82.51 | 82.90 | 3,053,243 | -1.76(-2.08%) |
Mar 10, 2023 | 85.02 | 85.91 | 84.15 | 84.66 | 1,996,455 | -0.50(-0.59%) |
Mar 09, 2023 | 86.49 | 86.61 | 85.09 | 85.16 | 1,576,408 | -1.34(-1.54%) |
Mar 08, 2023 | 87.24 | 87.34 | 85.67 | 86.50 | 1,886,006 | -0.71(-0.81%) |
Mar 07, 2023 | 88.29 | 88.83 | 87.08 | 87.21 | 1,560,939 | -0.96(-1.09%) |
Mar 06, 2023 | 88.32 | 88.71 | 87.45 | 88.17 | 2,156,531 | +0.10(+0.11%) |
Mar 03, 2023 | 88.63 | 88.63 | 87.79 | 88.07 | 1,732,087 | -0.12(-0.13%) |
Mar 02, 2023 | 87.34 | 88.19 | 86.79 | 88.19 | 2,116,204 | +0.34(+0.38%) |
Mar 01, 2023 | 86.67 | 87.88 | 86.32 | 87.85 | 1,963,495 | +0.86(+0.99%) |
Feb 28, 2023 | 87.38 | 87.98 | 86.82 | 86.99 | 1,802,128 | -0.43(-0.49%) |
Feb 27, 2023 | 88.02 | 88.84 | 87.21 | 87.42 | 1,904,729 | -0.56(-0.63%) |
Feb 24, 2023 | 87.65 | 88.10 | 86.89 | 87.98 | 1,353,472 | -0.32(-0.36%) |
Feb 23, 2023 | 88.29 | 89.03 | 87.71 | 88.29 | 1,763,581 | +0.08(+0.09%) |
Feb 22, 2023 | 87.77 | 89.10 | 87.58 | 88.22 | 2,034,530 | +0.39(+0.45%) |
Feb 21, 2023 | 88.83 | 89.78 | 87.77 | 87.82 | 1,481,565 | -2.19(-2.43%) |
Feb 17, 2023 | 89.51 | 90.16 | 88.77 | 90.01 | 2,026,082 | +0.50(+0.56%) |
Feb 16, 2023 | 88.50 | 89.87 | 88.39 | 89.51 | 1,327,489 | -0.03(-0.03%) |
Feb 15, 2023 | 89.19 | 89.58 | 88.21 | 89.54 | 2,404,048 | +0.05(+0.05%) |
Feb 14, 2023 | 89.07 | 89.77 | 88.20 | 89.49 | 1,726,802 | +0.19(+0.22%) |
Feb 13, 2023 | 87.58 | 89.34 | 87.02 | 89.30 | 2,041,051 | +1.77(+2.02%) |
Feb 10, 2023 | 89.13 | 89.33 | 86.89 | 87.53 | 2,459,691 | -2.03(-2.26%) |
Feb 09, 2023 | 89.61 | 92.11 | 88.69 | 89.56 | 2,655,662 | +0.36(+0.40%) |
Feb 08, 2023 | 89.41 | 92.70 | 89.10 | 89.20 | 3,542,369 | +1.88(+2.16%) |
Feb 07, 2023 | 87.29 | 88.01 | 86.54 | 87.32 | 2,180,461 | -0.12(-0.14%) |
Feb 06, 2023 | 87.92 | 88.30 | 86.89 | 87.45 | 1,683,709 | -0.63(-0.72%) |
Feb 03, 2023 | 88.11 | 89.05 | 87.76 | 88.08 | 2,632,482 | -0.12(-0.13%) |
Feb 02, 2023 | 85.48 | 88.45 | 85.27 | 88.20 | 2,974,850 | +4.03(+4.79%) |