Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.85 | 93.38 | 91.93 | 92.61 | 1,141,752 | -0.35(-0.37%) |
Apr 27, 2023 | 92.56 | 93.33 | 92.09 | 92.96 | 1,028,440 | +0.71(+0.77%) |
Apr 26, 2023 | 93.76 | 94.16 | 91.81 | 92.25 | 1,276,951 | -2.33(-2.46%) |
Apr 25, 2023 | 94.22 | 95.15 | 94.14 | 94.58 | 1,032,973 | +0.44(+0.47%) |
Apr 24, 2023 | 93.51 | 94.35 | 92.92 | 94.14 | 870,192 | +0.66(+0.71%) |
Apr 21, 2023 | 94.01 | 94.19 | 93.11 | 93.47 | 656,049 | +0.20(+0.22%) |
Apr 20, 2023 | 93.39 | 93.60 | 92.60 | 93.27 | 677,651 | +0.11(+0.11%) |
Apr 19, 2023 | 92.48 | 93.22 | 91.94 | 93.16 | 1,069,170 | +0.96(+1.04%) |
Apr 18, 2023 | 92.60 | 93.13 | 91.70 | 92.20 | 1,270,943 | -0.73(-0.79%) |
Apr 17, 2023 | 93.45 | 93.91 | 91.81 | 92.93 | 1,772,367 | -0.33(-0.35%) |
Apr 14, 2023 | 93.41 | 93.89 | 92.79 | 93.26 | 1,238,474 | -1.07(-1.13%) |
Apr 13, 2023 | 94.06 | 94.76 | 92.76 | 94.33 | 714,023 | -0.19(-0.20%) |
Apr 12, 2023 | 94.89 | 95.48 | 94.21 | 94.52 | 1,110,817 | -0.34(-0.36%) |
Apr 11, 2023 | 94.66 | 95.32 | 94.35 | 94.86 | 815,187 | +0.14(+0.15%) |
Apr 10, 2023 | 94.36 | 94.90 | 93.15 | 94.71 | 808,244 | -0.28(-0.29%) |
Apr 06, 2023 | 95.29 | 95.59 | 93.94 | 94.99 | 1,298,575 | +0.29(+0.31%) |
Apr 05, 2023 | 91.83 | 95.02 | 91.83 | 94.70 | 2,319,786 | +3.42(+3.75%) |
Apr 04, 2023 | 90.78 | 91.46 | 90.51 | 91.29 | 1,028,605 | +0.50(+0.55%) |
Apr 03, 2023 | 90.70 | 91.40 | 89.78 | 90.78 | 1,597,385 | -0.50(-0.55%) |
Mar 31, 2023 | 91.13 | 91.53 | 90.67 | 91.29 | 1,350,305 | +0.33(+0.36%) |
Mar 30, 2023 | 91.10 | 91.46 | 90.42 | 90.96 | 1,123,638 | +0.11(+0.12%) |
Mar 29, 2023 | 89.94 | 90.93 | 89.94 | 90.85 | 1,100,575 | +1.08(+1.20%) |
Mar 28, 2023 | 89.19 | 90.65 | 88.78 | 89.77 | 958,346 | +0.40(+0.45%) |
Mar 27, 2023 | 89.82 | 90.31 | 88.62 | 89.37 | 1,897,341 | -0.40(-0.45%) |
Mar 24, 2023 | 87.20 | 89.78 | 86.96 | 89.77 | 1,196,032 | +3.17(+3.66%) |
Mar 23, 2023 | 87.04 | 87.60 | 86.15 | 86.61 | 2,080,037 | -0.67(-0.77%) |
Mar 22, 2023 | 88.19 | 88.88 | 87.14 | 87.28 | 1,887,356 | -1.23(-1.39%) |
Mar 21, 2023 | 90.81 | 91.29 | 86.74 | 88.51 | 2,359,578 | -2.54(-2.79%) |
Mar 20, 2023 | 91.03 | 91.54 | 90.31 | 91.05 | 1,523,767 | +0.29(+0.32%) |
Mar 17, 2023 | 91.04 | 91.31 | 89.85 | 90.77 | 3,569,255 | -0.59(-0.64%) |
Mar 16, 2023 | 91.00 | 92.80 | 90.59 | 91.35 | 1,714,236 | +0.16(+0.18%) |
Mar 15, 2023 | 88.92 | 91.86 | 88.41 | 91.19 | 2,278,560 | +2.18(+2.45%) |
Mar 14, 2023 | 88.32 | 89.69 | 87.91 | 89.01 | 1,894,471 | +1.22(+1.39%) |
Mar 13, 2023 | 83.94 | 88.94 | 83.94 | 87.79 | 2,245,164 | +3.46(+4.10%) |
Mar 10, 2023 | 85.97 | 86.08 | 83.85 | 84.33 | 1,385,356 | -1.24(-1.45%) |
Mar 09, 2023 | 86.26 | 87.31 | 85.16 | 85.57 | 1,047,988 | -0.38(-0.44%) |
Mar 08, 2023 | 85.61 | 86.31 | 85.12 | 85.95 | 1,056,284 | +0.37(+0.43%) |
Mar 07, 2023 | 86.76 | 86.94 | 84.96 | 85.58 | 2,171,430 | -0.93(-1.08%) |
Mar 06, 2023 | 86.18 | 86.79 | 85.96 | 86.52 | 1,307,740 | +0.24(+0.28%) |
Mar 03, 2023 | 85.40 | 86.32 | 84.06 | 86.28 | 1,774,387 | +1.51(+1.78%) |
Mar 02, 2023 | 82.96 | 84.77 | 82.96 | 84.77 | 1,325,880 | +1.40(+1.67%) |
Mar 01, 2023 | 85.25 | 85.25 | 83.18 | 83.37 | 1,741,307 | -2.01(-2.36%) |
Feb 28, 2023 | 86.22 | 87.17 | 85.33 | 85.38 | 1,492,980 | -1.33(-1.53%) |
Feb 27, 2023 | 88.02 | 88.80 | 86.48 | 86.71 | 1,052,745 | -0.94(-1.08%) |
Feb 24, 2023 | 87.10 | 88.31 | 86.41 | 87.65 | 1,575,031 | -0.08(-0.09%) |
Feb 23, 2023 | 87.62 | 88.46 | 86.88 | 87.73 | 1,263,790 | -0.04(-0.04%) |
Feb 22, 2023 | 88.38 | 88.87 | 87.48 | 87.77 | 942,261 | -0.34(-0.38%) |
Feb 21, 2023 | 89.19 | 89.19 | 87.94 | 88.11 | 1,020,954 | -1.33(-1.49%) |
Feb 17, 2023 | 88.48 | 89.76 | 88.04 | 89.44 | 1,163,709 | +1.21(+1.38%) |
Feb 16, 2023 | 87.64 | 88.51 | 86.65 | 88.22 | 1,044,537 | -0.48(-0.54%) |
Feb 15, 2023 | 87.64 | 88.85 | 87.64 | 88.70 | 928,724 | +0.39(+0.45%) |
Feb 14, 2023 | 89.47 | 89.88 | 88.27 | 88.31 | 853,846 | -1.31(-1.46%) |
Feb 13, 2023 | 89.26 | 89.68 | 88.70 | 89.62 | 1,019,080 | +0.55(+0.62%) |
Feb 10, 2023 | 86.99 | 89.09 | 86.95 | 89.07 | 1,418,362 | +2.24(+2.58%) |
Feb 09, 2023 | 88.01 | 88.33 | 86.76 | 86.83 | 1,174,687 | -0.71(-0.81%) |
Feb 08, 2023 | 88.56 | 88.56 | 86.95 | 87.53 | 1,332,849 | -1.43(-1.61%) |
Feb 07, 2023 | 89.08 | 89.22 | 87.94 | 88.97 | 1,230,023 | -0.64(-0.71%) |
Feb 06, 2023 | 88.88 | 89.83 | 88.61 | 89.61 | 1,186,373 | +0.26(+0.29%) |
Feb 03, 2023 | 89.98 | 90.27 | 87.85 | 89.35 | 1,766,135 | -1.30(-1.43%) |
Feb 02, 2023 | 91.02 | 92.25 | 89.66 | 90.65 | 2,062,710 | +0.02(+0.02%) |