Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 90.67 | 91.12 | 89.68 | 89.84 | 3,506,444 | +0.50(+0.56%) |
May 05, 2023 | 90.08 | 90.70 | 89.16 | 89.35 | 2,845,444 | +1.08(+1.22%) |
May 04, 2023 | 91.56 | 91.74 | 87.84 | 88.27 | 4,831,143 | -3.48(-3.79%) |
May 03, 2023 | 89.83 | 93.80 | 88.96 | 91.75 | 6,574,042 | +1.17(+1.29%) |
May 02, 2023 | 93.61 | 93.89 | 89.03 | 90.58 | 4,399,448 | -3.51(-3.73%) |
May 01, 2023 | 93.90 | 95.23 | 93.30 | 94.09 | 2,663,264 | -0.57(-0.61%) |
Apr 28, 2023 | 92.77 | 95.24 | 92.57 | 94.66 | 2,834,675 | +1.20(+1.29%) |
Apr 27, 2023 | 94.77 | 95.11 | 92.11 | 93.46 | 3,276,246 | -1.46(-1.54%) |
Apr 26, 2023 | 95.17 | 96.01 | 94.01 | 94.92 | 2,878,184 | -0.05(-0.05%) |
Apr 25, 2023 | 95.21 | 95.89 | 94.71 | 94.97 | 2,864,005 | -1.31(-1.36%) |
Apr 24, 2023 | 95.21 | 96.91 | 95.10 | 96.28 | 3,030,683 | +0.52(+0.54%) |
Apr 21, 2023 | 96.74 | 97.48 | 95.12 | 95.76 | 3,253,566 | -1.05(-1.09%) |
Apr 20, 2023 | 97.25 | 98.26 | 96.19 | 96.81 | 3,957,785 | -1.73(-1.76%) |
Apr 19, 2023 | 99.74 | 99.83 | 96.37 | 98.54 | 3,845,158 | -1.20(-1.20%) |
Apr 18, 2023 | 99.09 | 100.25 | 98.63 | 99.74 | 3,066,718 | +0.37(+0.38%) |
Apr 17, 2023 | 101.24 | 101.55 | 98.93 | 99.37 | 3,479,254 | -2.24(-2.20%) |
Apr 14, 2023 | 101.54 | 102.22 | 100.65 | 101.61 | 2,208,212 | -0.01(-0.01%) |
Apr 13, 2023 | 100.96 | 101.69 | 100.15 | 101.61 | 2,892,063 | +0.23(+0.23%) |
Apr 12, 2023 | 102.00 | 102.76 | 101.22 | 101.39 | 3,338,041 | -0.41(-0.40%) |
Apr 11, 2023 | 101.17 | 102.63 | 100.56 | 101.80 | 2,597,838 | +1.43(+1.43%) |
Apr 10, 2023 | 98.50 | 100.84 | 98.49 | 100.36 | 3,020,068 | +2.03(+2.06%) |
Apr 06, 2023 | 100.22 | 100.72 | 97.97 | 98.33 | 3,982,803 | -1.52(-1.52%) |
Apr 05, 2023 | 94.09 | 100.06 | 93.86 | 99.85 | 6,642,195 | +5.88(+6.26%) |
Apr 04, 2023 | 97.88 | 98.41 | 93.24 | 93.97 | 4,393,247 | -4.43(-4.50%) |
Apr 03, 2023 | 100.39 | 100.39 | 97.69 | 98.40 | 4,404,640 | +1.46(+1.51%) |
Mar 31, 2023 | 95.49 | 97.00 | 94.82 | 96.94 | 4,100,286 | +1.33(+1.39%) |
Mar 30, 2023 | 96.84 | 96.99 | 95.31 | 95.61 | 2,443,127 | -0.28(-0.29%) |
Mar 29, 2023 | 95.38 | 96.66 | 94.90 | 95.89 | 3,193,492 | +1.43(+1.52%) |
Mar 28, 2023 | 91.94 | 95.49 | 91.80 | 94.45 | 3,504,033 | +2.44(+2.65%) |
Mar 27, 2023 | 91.04 | 92.63 | 89.63 | 92.01 | 3,634,092 | +2.39(+2.67%) |
Mar 24, 2023 | 87.63 | 89.83 | 86.69 | 89.62 | 3,889,474 | +0.18(+0.20%) |
Mar 23, 2023 | 91.07 | 92.34 | 88.64 | 89.44 | 2,986,530 | -1.10(-1.21%) |
Mar 22, 2023 | 91.56 | 93.08 | 90.52 | 90.54 | 3,150,013 | -0.82(-0.90%) |
Mar 21, 2023 | 93.21 | 94.00 | 90.96 | 91.36 | 7,560,106 | +0.00(+0.00%) |
Mar 20, 2023 | 91.04 | 92.63 | 90.64 | 91.36 | 4,907,927 | +0.79(+0.88%) |
Mar 17, 2023 | 91.10 | 92.22 | 89.38 | 90.57 | 10,726,777 | -0.32(-0.35%) |
Mar 16, 2023 | 87.47 | 91.13 | 87.36 | 90.89 | 6,067,814 | +1.34(+1.49%) |
Mar 15, 2023 | 90.44 | 90.84 | 88.54 | 89.55 | 7,121,526 | -4.11(-4.39%) |
Mar 14, 2023 | 92.16 | 96.00 | 91.56 | 93.66 | 3,682,405 | +2.32(+2.54%) |
Mar 13, 2023 | 93.86 | 94.01 | 90.91 | 91.34 | 6,314,052 | -5.45(-5.63%) |
Mar 10, 2023 | 96.97 | 99.37 | 96.18 | 96.79 | 4,567,259 | +0.08(+0.08%) |
Mar 09, 2023 | 95.92 | 99.51 | 95.67 | 96.71 | 5,432,756 | +1.75(+1.84%) |
Mar 08, 2023 | 97.37 | 98.16 | 94.05 | 94.96 | 4,053,791 | -2.37(-2.44%) |
Mar 07, 2023 | 99.19 | 99.42 | 96.80 | 97.33 | 3,259,596 | -2.09(-2.11%) |
Mar 06, 2023 | 100.48 | 100.48 | 98.31 | 99.42 | 4,177,309 | -1.95(-1.92%) |
Mar 03, 2023 | 100.36 | 101.97 | 99.59 | 101.38 | 3,927,843 | +0.20(+0.20%) |
Mar 02, 2023 | 101.83 | 102.63 | 99.78 | 101.17 | 4,856,786 | -1.37(-1.33%) |