Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.70 | 91.30 | 89.27 | 91.14 | 711,961 | +0.89(+0.98%) |
Apr 27, 2023 | 89.52 | 90.61 | 88.90 | 90.26 | 841,291 | +0.64(+0.72%) |
Apr 26, 2023 | 88.62 | 90.77 | 88.62 | 89.61 | 1,144,180 | +0.63(+0.71%) |
Apr 25, 2023 | 91.83 | 91.83 | 88.32 | 88.98 | 1,829,274 | -3.76(-4.05%) |
Apr 24, 2023 | 92.69 | 93.18 | 91.89 | 92.74 | 882,570 | +0.14(+0.15%) |
Apr 21, 2023 | 94.14 | 94.14 | 92.11 | 92.60 | 734,294 | -1.26(-1.34%) |
Apr 20, 2023 | 93.02 | 94.44 | 92.71 | 93.86 | 820,441 | -0.35(-0.37%) |
Apr 19, 2023 | 95.29 | 95.30 | 93.58 | 94.21 | 797,155 | -1.02(-1.07%) |
Apr 18, 2023 | 93.53 | 95.31 | 93.21 | 95.23 | 976,849 | +2.00(+2.14%) |
Apr 17, 2023 | 92.10 | 93.24 | 91.24 | 93.24 | 1,019,239 | +1.31(+1.43%) |
Apr 14, 2023 | 91.41 | 92.21 | 90.75 | 91.92 | 1,047,217 | +1.07(+1.18%) |
Apr 13, 2023 | 91.78 | 91.92 | 90.53 | 90.85 | 1,384,128 | -1.20(-1.30%) |
Apr 12, 2023 | 92.75 | 93.31 | 91.76 | 92.05 | 1,125,566 | -0.67(-0.72%) |
Apr 11, 2023 | 92.04 | 93.61 | 91.83 | 92.72 | 1,045,293 | +1.02(+1.11%) |
Apr 10, 2023 | 90.30 | 91.73 | 90.09 | 91.70 | 863,787 | +1.67(+1.85%) |
Apr 06, 2023 | 89.67 | 90.41 | 88.02 | 90.03 | 1,569,680 | +0.21(+0.24%) |
Apr 05, 2023 | 91.58 | 91.66 | 89.37 | 89.82 | 1,822,608 | -2.21(-2.40%) |
Apr 04, 2023 | 94.49 | 94.49 | 91.46 | 92.03 | 1,614,035 | -2.09(-2.22%) |
Apr 03, 2023 | 93.64 | 95.41 | 93.06 | 94.12 | 1,096,552 | +1.11(+1.19%) |
Mar 31, 2023 | 93.47 | 94.28 | 92.43 | 93.01 | 1,325,130 | +0.18(+0.19%) |
Mar 30, 2023 | 95.32 | 95.43 | 92.26 | 92.84 | 1,373,496 | -1.62(-1.71%) |
Mar 29, 2023 | 95.17 | 95.28 | 93.92 | 94.45 | 1,469,018 | +0.39(+0.41%) |
Mar 28, 2023 | 93.18 | 94.79 | 92.92 | 94.06 | 1,354,544 | +0.75(+0.80%) |
Mar 27, 2023 | 92.40 | 94.08 | 91.92 | 93.31 | 1,357,701 | +1.85(+2.02%) |
Mar 24, 2023 | 90.55 | 91.93 | 89.15 | 91.46 | 1,407,887 | +0.38(+0.42%) |
Mar 23, 2023 | 93.41 | 95.08 | 90.47 | 91.08 | 1,594,786 | -2.04(-2.20%) |
Mar 22, 2023 | 95.04 | 95.62 | 93.05 | 93.13 | 1,127,250 | -1.52(-1.60%) |
Mar 21, 2023 | 93.79 | 94.68 | 92.31 | 94.65 | 1,666,920 | +2.10(+2.27%) |
Mar 20, 2023 | 90.07 | 93.82 | 90.02 | 92.54 | 2,561,583 | +2.85(+3.18%) |
Mar 17, 2023 | 93.82 | 94.39 | 89.55 | 89.69 | 3,981,387 | -4.49(-4.77%) |
Mar 16, 2023 | 92.60 | 95.49 | 92.60 | 94.18 | 2,280,226 | -0.07(-0.07%) |
Mar 15, 2023 | 99.10 | 99.32 | 93.01 | 94.25 | 7,144,911 | -7.62(-7.48%) |
Mar 14, 2023 | 98.08 | 104.18 | 97.33 | 101.87 | 41,009,984 | +12.88(+14.48%) |
Mar 13, 2023 | 88.61 | 89.23 | 86.70 | 88.99 | 1,805,939 | -1.13(-1.25%) |
Mar 10, 2023 | 92.25 | 92.36 | 89.71 | 90.12 | 1,068,762 | -2.30(-2.49%) |
Mar 09, 2023 | 94.30 | 95.16 | 92.39 | 92.42 | 1,043,755 | -1.86(-1.97%) |
Mar 08, 2023 | 94.63 | 94.95 | 93.54 | 94.28 | 647,889 | -0.35(-0.37%) |
Mar 07, 2023 | 94.65 | 95.24 | 93.65 | 94.63 | 908,394 | -0.86(-0.90%) |
Mar 06, 2023 | 95.90 | 96.15 | 94.95 | 95.48 | 1,011,823 | -0.69(-0.72%) |
Mar 03, 2023 | 94.68 | 96.47 | 94.38 | 96.18 | 1,081,169 | +1.18(+1.24%) |
Mar 02, 2023 | 92.55 | 95.65 | 92.16 | 95.00 | 879,660 | +2.33(+2.51%) |
Mar 01, 2023 | 92.65 | 93.61 | 92.38 | 92.67 | 679,282 | -0.32(-0.35%) |
Feb 28, 2023 | 94.36 | 94.36 | 92.48 | 92.99 | 1,362,871 | -1.65(-1.74%) |
Feb 27, 2023 | 95.40 | 96.38 | 94.62 | 94.64 | 818,284 | -0.85(-0.89%) |
Feb 24, 2023 | 95.57 | 95.79 | 94.81 | 95.48 | 715,075 | -0.35(-0.37%) |
Feb 23, 2023 | 96.13 | 97.02 | 95.22 | 95.83 | 625,251 | +0.56(+0.58%) |
Feb 22, 2023 | 93.80 | 96.09 | 93.49 | 95.28 | 833,727 | +1.64(+1.75%) |
Feb 21, 2023 | 94.55 | 95.05 | 93.64 | 93.64 | 1,291,716 | -1.36(-1.43%) |
Feb 17, 2023 | 94.46 | 95.38 | 93.43 | 95.01 | 772,850 | +0.02(+0.02%) |
Feb 16, 2023 | 96.25 | 96.72 | 94.99 | 94.99 | 831,934 | -1.80(-1.86%) |
Feb 15, 2023 | 96.52 | 96.84 | 95.75 | 96.79 | 1,012,759 | +0.06(+0.07%) |
Feb 14, 2023 | 95.30 | 96.76 | 94.66 | 96.73 | 1,178,564 | +1.66(+1.75%) |
Feb 13, 2023 | 95.22 | 95.35 | 93.89 | 95.06 | 1,737,859 | -0.63(-0.66%) |
Feb 10, 2023 | 93.85 | 96.22 | 93.33 | 95.69 | 1,404,308 | +2.70(+2.90%) |
Feb 09, 2023 | 93.34 | 95.56 | 92.26 | 92.99 | 1,677,623 | -2.02(-2.13%) |
Feb 08, 2023 | 95.22 | 100.05 | 94.58 | 95.01 | 1,908,477 | -0.75(-0.78%) |
Feb 07, 2023 | 96.15 | 96.39 | 94.29 | 95.76 | 1,231,064 | -0.60(-0.62%) |
Feb 06, 2023 | 94.98 | 96.42 | 94.20 | 96.36 | 1,256,494 | +1.45(+1.53%) |
Feb 03, 2023 | 95.66 | 96.60 | 94.39 | 94.91 | 1,198,664 | -0.61(-0.64%) |
Feb 02, 2023 | 96.36 | 96.50 | 93.98 | 95.52 | 1,339,956 | -1.36(-1.41%) |