Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 91.12 | 92.42 | 91.12 | 92.32 | 12,660 | +1.42(+1.56%) |
Apr 27, 2023 | 89.51 | 91.00 | 89.05 | 90.90 | 21,973 | +1.55(+1.73%) |
Apr 26, 2023 | 89.85 | 90.15 | 89.02 | 89.36 | 14,081 | -0.52(-0.58%) |
Apr 25, 2023 | 90.90 | 90.93 | 89.88 | 89.88 | 11,768 | -1.83(-2.00%) |
Apr 24, 2023 | 91.77 | 91.80 | 91.23 | 91.71 | 9,031 | +0.08(+0.09%) |
Apr 21, 2023 | 91.64 | 91.73 | 91.04 | 91.63 | 5,878 | -0.12(-0.13%) |
Apr 20, 2023 | 91.92 | 92.73 | 91.57 | 91.75 | 6,417 | -0.67(-0.73%) |
Apr 19, 2023 | 91.64 | 92.61 | 91.50 | 92.42 | 13,592 | -0.21(-0.22%) |
Apr 18, 2023 | 92.73 | 92.76 | 92.24 | 92.63 | 22,188 | +0.26(+0.28%) |
Apr 17, 2023 | 91.48 | 92.48 | 91.48 | 92.37 | 24,453 | +0.75(+0.82%) |
Apr 14, 2023 | 92.48 | 92.88 | 91.09 | 91.62 | 17,440 | -0.30(-0.32%) |
Apr 13, 2023 | 92.08 | 92.32 | 91.12 | 91.92 | 13,368 | +0.49(+0.54%) |
Apr 12, 2023 | 93.51 | 93.51 | 91.36 | 91.43 | 26,209 | -1.19(-1.29%) |
Apr 11, 2023 | 91.87 | 93.06 | 91.84 | 92.62 | 16,704 | +1.47(+1.61%) |
Apr 10, 2023 | 89.37 | 91.15 | 89.37 | 91.15 | 25,760 | +1.70(+1.90%) |
Apr 06, 2023 | 89.69 | 90.04 | 89.25 | 89.45 | 46,516 | -0.49(-0.55%) |
Apr 05, 2023 | 90.12 | 90.42 | 89.50 | 89.95 | 81,691 | -1.02(-1.12%) |
Apr 04, 2023 | 92.82 | 92.83 | 90.54 | 90.96 | 118,976 | -1.82(-1.96%) |
Apr 03, 2023 | 92.69 | 93.41 | 92.02 | 92.78 | 49,563 | -0.23(-0.24%) |
Mar 31, 2023 | 91.55 | 93.01 | 91.55 | 93.01 | 12,903 | +1.88(+2.07%) |
Mar 30, 2023 | 91.77 | 91.97 | 90.91 | 91.12 | 25,631 | +0.67(+0.74%) |
Mar 29, 2023 | 90.04 | 90.52 | 89.84 | 90.45 | 13,407 | +1.10(+1.23%) |
Mar 28, 2023 | 88.82 | 89.59 | 88.80 | 89.35 | 22,006 | +0.66(+0.74%) |
Mar 27, 2023 | 88.83 | 89.33 | 88.07 | 88.69 | 42,055 | +0.86(+0.98%) |
Mar 24, 2023 | 86.67 | 87.84 | 85.92 | 87.84 | 22,123 | +0.67(+0.77%) |
Mar 23, 2023 | 88.91 | 89.79 | 86.63 | 87.17 | 38,447 | -0.72(-0.82%) |
Mar 22, 2023 | 90.25 | 90.62 | 87.88 | 87.89 | 19,815 | -2.59(-2.87%) |
Mar 21, 2023 | 90.61 | 90.95 | 90.16 | 90.48 | 55,955 | +2.09(+2.37%) |
Mar 20, 2023 | 88.28 | 89.77 | 88.14 | 88.39 | 54,986 | +1.24(+1.43%) |
Mar 17, 2023 | 89.36 | 89.36 | 86.97 | 87.15 | 43,580 | -2.45(-2.73%) |
Mar 16, 2023 | 88.09 | 90.25 | 87.25 | 89.59 | 136,056 | +0.96(+1.09%) |
Mar 15, 2023 | 88.60 | 88.63 | 87.15 | 88.63 | 71,853 | -2.25(-2.47%) |
Mar 14, 2023 | 92.24 | 92.68 | 89.91 | 90.88 | 67,892 | +1.41(+1.58%) |
Mar 13, 2023 | 90.13 | 90.79 | 88.64 | 89.46 | 110,485 | -2.70(-2.93%) |
Mar 10, 2023 | 95.41 | 95.41 | 91.58 | 92.16 | 125,891 | -3.64(-3.80%) |
Mar 09, 2023 | 98.92 | 98.92 | 95.80 | 95.80 | 78,130 | -2.92(-2.96%) |
Mar 08, 2023 | 98.88 | 99.01 | 97.94 | 98.72 | 68,337 | +0.25(+0.26%) |
Mar 07, 2023 | 100.29 | 100.29 | 98.35 | 98.47 | 58,941 | -1.61(-1.61%) |
Mar 06, 2023 | 101.58 | 102.00 | 99.88 | 100.08 | 72,750 | -1.52(-1.50%) |
Mar 03, 2023 | 101.31 | 101.85 | 100.49 | 101.60 | 66,340 | +1.21(+1.21%) |
Mar 02, 2023 | 99.53 | 100.52 | 98.88 | 100.39 | 44,645 | +0.51(+0.52%) |
Mar 01, 2023 | 99.81 | 100.54 | 99.43 | 99.87 | 48,298 | +0.06(+0.06%) |
Feb 28, 2023 | 99.23 | 100.40 | 99.23 | 99.81 | 25,131 | +0.43(+0.43%) |
Feb 27, 2023 | 100.25 | 100.69 | 99.24 | 99.38 | 91,697 | +0.34(+0.35%) |
Feb 24, 2023 | 98.98 | 99.13 | 97.87 | 99.04 | 36,601 | -1.05(-1.05%) |
Feb 23, 2023 | 100.63 | 100.72 | 98.77 | 100.08 | 84,918 | +0.41(+0.41%) |
Feb 22, 2023 | 99.27 | 100.39 | 99.27 | 99.68 | 33,938 | +0.47(+0.48%) |
Feb 21, 2023 | 101.87 | 101.87 | 99.11 | 99.20 | 49,907 | -3.62(-3.52%) |
Feb 17, 2023 | 102.34 | 102.89 | 102.08 | 102.82 | 17,538 | -0.54(-0.53%) |
Feb 16, 2023 | 103.25 | 104.34 | 102.78 | 103.37 | 47,112 | -0.97(-0.93%) |
Feb 15, 2023 | 103.16 | 104.34 | 102.54 | 104.34 | 34,445 | +0.67(+0.65%) |
Feb 14, 2023 | 103.14 | 103.86 | 102.40 | 103.67 | 30,518 | +0.47(+0.45%) |
Feb 13, 2023 | 101.69 | 103.25 | 101.69 | 103.20 | 34,414 | +1.51(+1.48%) |
Feb 10, 2023 | 102.03 | 102.03 | 100.78 | 101.69 | 69,136 | -0.19(-0.19%) |
Feb 09, 2023 | 104.73 | 104.73 | 101.63 | 101.89 | 125,090 | -1.49(-1.44%) |
Feb 08, 2023 | 105.42 | 105.42 | 103.25 | 103.38 | 98,614 | -2.02(-1.92%) |
Feb 07, 2023 | 104.85 | 105.67 | 103.60 | 105.40 | 87,346 | +0.46(+0.44%) |
Feb 06, 2023 | 106.24 | 106.24 | 104.23 | 104.93 | 124,563 | -1.93(-1.81%) |
Feb 03, 2023 | 106.68 | 108.08 | 106.50 | 106.86 | 98,403 | -0.51(-0.48%) |
Feb 02, 2023 | 106.87 | 108.47 | 106.06 | 107.38 | 96,452 | +1.77(+1.67%) |