Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 91.35 | 95.15 | 91.23 | 94.85 | 258,783 | +2.29(+2.48%) |
Apr 27, 2023 | 92.89 | 93.21 | 90.81 | 92.56 | 321,776 | +2.79(+3.11%) |
Apr 26, 2023 | 92.19 | 92.40 | 89.70 | 89.77 | 364,881 | -2.48(-2.69%) |
Apr 25, 2023 | 93.73 | 94.17 | 92.16 | 92.25 | 238,178 | -1.69(-1.80%) |
Apr 24, 2023 | 94.67 | 95.21 | 93.27 | 93.94 | 167,505 | -0.09(-0.09%) |
Apr 21, 2023 | 93.92 | 94.10 | 93.24 | 94.03 | 435,320 | +0.29(+0.31%) |
Apr 20, 2023 | 94.93 | 95.69 | 93.42 | 93.74 | 211,319 | -2.10(-2.19%) |
Apr 19, 2023 | 96.09 | 96.26 | 94.77 | 95.84 | 262,157 | -0.39(-0.40%) |
Apr 18, 2023 | 95.44 | 96.44 | 95.05 | 96.23 | 251,066 | +2.87(+3.07%) |
Apr 17, 2023 | 93.76 | 94.33 | 92.96 | 93.36 | 173,904 | +0.61(+0.65%) |
Apr 14, 2023 | 92.78 | 93.40 | 92.12 | 92.76 | 178,186 | -0.68(-0.73%) |
Apr 13, 2023 | 93.47 | 93.54 | 92.04 | 93.44 | 143,864 | +1.19(+1.29%) |
Apr 12, 2023 | 92.95 | 93.62 | 91.24 | 92.25 | 337,503 | -1.14(-1.22%) |
Apr 11, 2023 | 92.88 | 93.70 | 92.22 | 93.39 | 217,534 | +0.12(+0.13%) |
Apr 10, 2023 | 93.39 | 94.05 | 92.65 | 93.27 | 175,874 | +0.00(+0.00%) |
Apr 06, 2023 | 90.15 | 93.43 | 89.88 | 93.27 | 581,308 | +3.47(+3.87%) |
Apr 05, 2023 | 90.62 | 91.00 | 89.48 | 89.80 | 286,079 | -2.46(-2.67%) |
Apr 04, 2023 | 92.28 | 92.91 | 91.38 | 92.26 | 257,119 | +0.16(+0.17%) |
Apr 03, 2023 | 91.06 | 92.45 | 90.67 | 92.10 | 454,631 | -1.46(-1.56%) |
Mar 31, 2023 | 93.34 | 94.01 | 93.08 | 93.56 | 266,635 | +1.27(+1.38%) |
Mar 30, 2023 | 93.09 | 93.29 | 92.23 | 92.29 | 239,177 | +0.30(+0.32%) |
Mar 29, 2023 | 92.19 | 92.71 | 91.55 | 91.99 | 280,887 | +1.33(+1.47%) |
Mar 28, 2023 | 89.36 | 91.04 | 89.36 | 90.66 | 166,883 | +0.76(+0.85%) |
Mar 27, 2023 | 89.67 | 90.29 | 89.04 | 89.90 | 128,615 | +1.01(+1.14%) |
Mar 24, 2023 | 89.23 | 89.23 | 86.83 | 88.89 | 274,486 | -2.56(-2.80%) |
Mar 23, 2023 | 92.43 | 93.61 | 90.79 | 91.45 | 215,901 | +0.16(+0.17%) |
Mar 22, 2023 | 91.86 | 92.63 | 91.29 | 91.29 | 280,180 | -0.38(-0.41%) |
Mar 21, 2023 | 91.79 | 92.28 | 91.47 | 91.66 | 300,103 | +3.10(+3.50%) |
Mar 20, 2023 | 88.24 | 89.42 | 87.69 | 88.57 | 286,466 | +1.50(+1.72%) |
Mar 17, 2023 | 86.70 | 87.44 | 86.44 | 87.07 | 449,465 | -0.77(-0.88%) |
Mar 16, 2023 | 86.26 | 87.99 | 86.01 | 87.84 | 243,421 | +0.77(+0.89%) |
Mar 15, 2023 | 87.23 | 87.34 | 85.69 | 87.07 | 299,554 | -3.73(-4.11%) |
Mar 14, 2023 | 91.26 | 91.96 | 89.94 | 90.80 | 197,846 | +1.05(+1.17%) |
Mar 13, 2023 | 89.42 | 90.13 | 88.65 | 89.75 | 442,219 | -0.25(-0.28%) |
Mar 10, 2023 | 92.65 | 92.80 | 89.68 | 90.00 | 514,280 | -1.96(-2.14%) |
Mar 09, 2023 | 93.09 | 94.27 | 91.78 | 91.96 | 262,792 | -3.47(-3.64%) |
Mar 08, 2023 | 95.31 | 96.39 | 95.14 | 95.44 | 360,184 | -0.12(-0.12%) |
Mar 07, 2023 | 96.58 | 96.67 | 95.25 | 95.55 | 233,741 | -0.95(-0.99%) |
Mar 06, 2023 | 96.41 | 97.48 | 96.26 | 96.51 | 143,597 | -0.03(-0.03%) |
Mar 03, 2023 | 95.41 | 96.74 | 94.91 | 96.54 | 226,896 | +2.15(+2.28%) |
Mar 02, 2023 | 92.49 | 94.72 | 92.40 | 94.38 | 319,410 | +0.66(+0.71%) |
Mar 01, 2023 | 93.33 | 94.23 | 92.96 | 93.72 | 344,769 | +1.67(+1.81%) |
Feb 28, 2023 | 90.66 | 92.27 | 90.20 | 92.05 | 366,708 | +0.51(+0.55%) |
Feb 27, 2023 | 91.97 | 92.31 | 91.27 | 91.55 | 301,313 | +1.35(+1.50%) |
Feb 24, 2023 | 89.44 | 90.42 | 89.42 | 90.20 | 625,611 | -2.35(-2.54%) |
Feb 23, 2023 | 92.44 | 92.97 | 90.13 | 92.55 | 576,197 | +2.42(+2.69%) |
Feb 22, 2023 | 90.52 | 91.29 | 89.87 | 90.13 | 422,154 | -1.26(-1.38%) |
Feb 21, 2023 | 91.71 | 92.22 | 90.63 | 91.39 | 378,732 | -2.15(-2.30%) |
Feb 17, 2023 | 93.59 | 93.76 | 93.01 | 93.54 | 428,515 | -0.18(-0.19%) |
Feb 16, 2023 | 94.78 | 94.78 | 93.52 | 93.72 | 389,831 | -1.41(-1.48%) |
Feb 15, 2023 | 94.29 | 95.51 | 94.24 | 95.13 | 570,212 | -0.12(-0.13%) |
Feb 14, 2023 | 93.44 | 95.65 | 93.26 | 95.25 | 566,204 | +1.54(+1.64%) |
Feb 13, 2023 | 92.05 | 93.84 | 91.95 | 93.71 | 539,797 | +1.08(+1.17%) |
Feb 10, 2023 | 91.68 | 92.86 | 90.68 | 92.63 | 616,316 | -2.17(-2.29%) |
Feb 09, 2023 | 97.49 | 98.57 | 94.48 | 94.80 | 710,471 | -1.79(-1.85%) |
Feb 08, 2023 | 95.76 | 96.95 | 95.76 | 96.59 | 631,313 | +0.83(+0.87%) |
Feb 07, 2023 | 93.58 | 96.06 | 93.25 | 95.75 | 703,537 | +1.59(+1.69%) |
Feb 06, 2023 | 91.86 | 94.32 | 91.83 | 94.17 | 465,529 | +0.09(+0.09%) |
Feb 03, 2023 | 92.45 | 94.29 | 92.22 | 94.08 | 415,605 | -0.17(-0.18%) |
Feb 02, 2023 | 94.19 | 94.97 | 93.17 | 94.24 | 324,537 | +2.10(+2.28%) |