Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.20 | 83.54 | 82.01 | 83.52 | 671,726 | +0.80(+0.96%) |
Apr 27, 2023 | 83.48 | 83.65 | 81.42 | 82.72 | 918,576 | -0.80(-0.96%) |
Apr 26, 2023 | 83.13 | 84.67 | 83.13 | 83.52 | 968,052 | +0.32(+0.39%) |
Apr 25, 2023 | 84.31 | 84.42 | 83.09 | 83.20 | 934,858 | -1.24(-1.46%) |
Apr 24, 2023 | 84.64 | 85.51 | 83.66 | 84.43 | 1,551,046 | -0.33(-0.39%) |
Apr 21, 2023 | 84.78 | 86.27 | 82.41 | 84.77 | 3,870,471 | -4.71(-5.26%) |
Apr 20, 2023 | 88.26 | 90.28 | 87.85 | 89.48 | 1,509,043 | -0.95(-1.05%) |
Apr 19, 2023 | 89.06 | 90.46 | 88.86 | 90.43 | 1,102,045 | +0.57(+0.64%) |
Apr 18, 2023 | 90.91 | 91.28 | 89.30 | 89.86 | 924,391 | +0.31(+0.35%) |
Apr 17, 2023 | 89.53 | 89.76 | 88.04 | 89.54 | 1,082,910 | +0.13(+0.14%) |
Apr 14, 2023 | 88.41 | 90.11 | 88.33 | 89.42 | 968,253 | +2.05(+2.35%) |
Apr 13, 2023 | 86.86 | 87.43 | 86.06 | 87.36 | 655,418 | +0.82(+0.94%) |
Apr 12, 2023 | 87.42 | 87.87 | 86.20 | 86.55 | 564,762 | -0.32(-0.37%) |
Apr 11, 2023 | 86.27 | 87.16 | 86.08 | 86.87 | 707,738 | +0.66(+0.77%) |
Apr 10, 2023 | 84.92 | 86.24 | 84.66 | 86.21 | 537,003 | +1.06(+1.25%) |
Apr 06, 2023 | 85.35 | 85.35 | 84.23 | 85.15 | 751,958 | -1.16(-1.34%) |
Apr 05, 2023 | 87.35 | 87.39 | 85.45 | 86.30 | 656,663 | -2.32(-2.61%) |
Apr 04, 2023 | 90.64 | 90.79 | 87.98 | 88.62 | 752,497 | -1.76(-1.95%) |
Apr 03, 2023 | 90.65 | 91.38 | 89.95 | 90.38 | 658,564 | -0.49(-0.54%) |
Mar 31, 2023 | 90.57 | 90.89 | 90.09 | 90.87 | 897,439 | +0.90(+1.00%) |
Mar 30, 2023 | 90.01 | 90.65 | 89.30 | 89.97 | 685,168 | +1.41(+1.59%) |
Mar 29, 2023 | 87.80 | 88.73 | 87.45 | 88.56 | 866,282 | +0.82(+0.93%) |
Mar 28, 2023 | 87.58 | 87.91 | 87.04 | 87.74 | 1,017,929 | +0.91(+1.05%) |
Mar 27, 2023 | 87.64 | 88.01 | 85.81 | 86.83 | 762,575 | -0.03(-0.03%) |
Mar 24, 2023 | 85.14 | 87.02 | 84.66 | 86.86 | 898,635 | +1.22(+1.42%) |
Mar 23, 2023 | 86.27 | 86.79 | 84.80 | 85.64 | 979,433 | +0.07(+0.08%) |
Mar 22, 2023 | 86.62 | 87.71 | 85.51 | 85.57 | 1,075,267 | -1.46(-1.68%) |
Mar 21, 2023 | 86.33 | 87.65 | 86.25 | 87.03 | 1,192,825 | +2.68(+3.17%) |
Mar 20, 2023 | 85.12 | 86.04 | 84.06 | 84.36 | 1,402,004 | -0.69(-0.81%) |
Mar 17, 2023 | 86.09 | 86.20 | 83.77 | 85.05 | 12,801,200 | -2.44(-2.79%) |
Mar 16, 2023 | 84.69 | 87.60 | 84.59 | 87.49 | 1,589,045 | +1.63(+1.89%) |
Mar 15, 2023 | 85.22 | 85.98 | 83.91 | 85.87 | 1,816,885 | -3.68(-4.11%) |
Mar 14, 2023 | 89.33 | 90.69 | 88.68 | 89.54 | 1,739,425 | +2.37(+2.71%) |
Mar 13, 2023 | 86.22 | 87.92 | 85.02 | 87.18 | 1,814,287 | -2.06(-2.31%) |
Mar 10, 2023 | 91.40 | 91.53 | 88.14 | 89.24 | 1,358,195 | -1.81(-1.99%) |
Mar 09, 2023 | 92.64 | 93.63 | 90.90 | 91.05 | 1,132,360 | -1.69(-1.83%) |
Mar 08, 2023 | 91.97 | 93.07 | 91.62 | 92.75 | 1,086,458 | +1.15(+1.25%) |
Mar 07, 2023 | 92.78 | 93.39 | 91.04 | 91.60 | 2,078,649 | -1.33(-1.43%) |
Mar 06, 2023 | 93.27 | 94.73 | 92.79 | 92.93 | 3,543,883 | +1.02(+1.11%) |
Mar 03, 2023 | 90.92 | 91.96 | 90.14 | 91.91 | 902,784 | +1.77(+1.96%) |
Mar 02, 2023 | 89.32 | 90.14 | 88.67 | 90.14 | 767,977 | -0.77(-0.85%) |
Mar 01, 2023 | 90.22 | 91.39 | 89.96 | 90.91 | 1,027,456 | +1.42(+1.59%) |
Feb 28, 2023 | 89.85 | 90.31 | 89.33 | 89.49 | 1,175,547 | -0.56(-0.62%) |
Feb 27, 2023 | 89.78 | 91.01 | 89.78 | 90.05 | 1,416,586 | +1.73(+1.96%) |
Feb 24, 2023 | 86.91 | 88.57 | 86.73 | 88.32 | 2,248,615 | -0.12(-0.13%) |
Feb 23, 2023 | 87.75 | 88.80 | 87.22 | 88.44 | 1,122,381 | +1.02(+1.17%) |
Feb 22, 2023 | 87.09 | 87.93 | 86.65 | 87.41 | 1,484,630 | +0.21(+0.24%) |
Feb 21, 2023 | 88.60 | 89.19 | 86.99 | 87.20 | 1,501,888 | -0.20(-0.23%) |
Feb 17, 2023 | 86.23 | 87.87 | 85.62 | 87.40 | 819,366 | +1.11(+1.29%) |
Feb 16, 2023 | 85.91 | 87.56 | 85.54 | 86.29 | 810,574 | -0.57(-0.66%) |
Feb 15, 2023 | 86.27 | 87.20 | 86.15 | 86.86 | 579,346 | -0.63(-0.72%) |
Feb 14, 2023 | 85.93 | 87.80 | 85.67 | 87.49 | 788,980 | +0.24(+0.28%) |
Feb 13, 2023 | 86.30 | 87.43 | 86.18 | 87.25 | 737,308 | +0.89(+1.03%) |
Feb 10, 2023 | 86.93 | 86.95 | 86.00 | 86.36 | 599,372 | -2.18(-2.47%) |
Feb 09, 2023 | 89.64 | 90.16 | 88.52 | 88.54 | 1,166,571 | +0.53(+0.60%) |
Feb 08, 2023 | 87.74 | 88.30 | 87.41 | 88.01 | 933,679 | -0.69(-0.77%) |
Feb 07, 2023 | 87.37 | 89.00 | 86.32 | 88.70 | 1,212,018 | +1.19(+1.36%) |
Feb 06, 2023 | 86.37 | 87.54 | 85.63 | 87.51 | 1,227,050 | +0.25(+0.29%) |
Feb 03, 2023 | 86.13 | 88.08 | 85.93 | 87.26 | 1,058,009 | -1.58(-1.77%) |
Feb 02, 2023 | 88.47 | 90.28 | 87.26 | 88.83 | 1,362,456 | +0.32(+0.36%) |