Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.01 | 100.04 | 98.86 | 99.86 | 4,238,438 | +0.84(+0.85%) |
Apr 27, 2023 | 96.91 | 99.08 | 96.91 | 99.03 | 2,545,007 | +2.27(+2.34%) |
Apr 26, 2023 | 97.78 | 98.91 | 96.62 | 96.76 | 3,418,287 | -1.36(-1.39%) |
Apr 25, 2023 | 99.36 | 100.88 | 97.93 | 98.13 | 5,393,923 | -0.65(-0.66%) |
Apr 24, 2023 | 98.76 | 99.01 | 98.12 | 98.77 | 3,760,568 | +0.55(+0.56%) |
Apr 21, 2023 | 98.70 | 98.83 | 97.83 | 98.23 | 6,798,575 | -0.24(-0.24%) |
Apr 20, 2023 | 99.15 | 99.27 | 97.88 | 98.46 | 3,929,534 | -1.27(-1.27%) |
Apr 19, 2023 | 99.38 | 99.98 | 99.15 | 99.73 | 2,039,860 | -0.18(-0.18%) |
Apr 18, 2023 | 100.81 | 100.88 | 99.54 | 99.91 | 2,033,619 | -0.48(-0.48%) |
Apr 17, 2023 | 99.81 | 100.69 | 99.60 | 100.39 | 2,588,883 | +0.95(+0.95%) |
Apr 14, 2023 | 99.66 | 100.71 | 98.73 | 99.44 | 2,971,384 | -0.36(-0.36%) |
Apr 13, 2023 | 98.57 | 100.07 | 97.86 | 99.80 | 3,653,789 | +1.67(+1.71%) |
Apr 12, 2023 | 98.72 | 98.86 | 97.49 | 98.13 | 2,898,053 | -0.18(-0.18%) |
Apr 11, 2023 | 97.43 | 98.51 | 97.13 | 98.30 | 3,139,627 | +1.69(+1.75%) |
Apr 10, 2023 | 95.52 | 96.95 | 95.00 | 96.61 | 3,063,241 | +1.13(+1.18%) |
Apr 06, 2023 | 96.23 | 96.64 | 95.45 | 95.48 | 2,573,201 | -0.69(-0.71%) |
Apr 05, 2023 | 96.24 | 96.62 | 95.60 | 96.17 | 2,820,930 | +0.04(+0.04%) |
Apr 04, 2023 | 98.62 | 98.62 | 95.96 | 96.13 | 3,694,214 | -2.18(-2.22%) |
Apr 03, 2023 | 98.86 | 99.51 | 97.94 | 98.31 | 4,272,308 | -0.51(-0.51%) |
Mar 31, 2023 | 97.31 | 98.90 | 96.85 | 98.82 | 3,841,330 | +2.19(+2.27%) |
Mar 30, 2023 | 97.54 | 97.70 | 96.40 | 96.63 | 2,499,102 | -0.39(-0.40%) |
Mar 29, 2023 | 96.66 | 97.06 | 95.80 | 97.02 | 3,426,200 | +1.36(+1.43%) |
Mar 28, 2023 | 95.51 | 96.67 | 95.25 | 95.65 | 2,619,468 | +0.24(+0.25%) |
Mar 27, 2023 | 96.10 | 96.16 | 94.58 | 95.42 | 2,975,525 | +0.33(+0.35%) |
Mar 24, 2023 | 94.36 | 95.28 | 94.16 | 95.09 | 3,780,169 | +0.13(+0.14%) |
Mar 23, 2023 | 95.58 | 96.77 | 94.73 | 94.96 | 3,377,932 | -0.51(-0.53%) |
Mar 22, 2023 | 98.08 | 98.29 | 95.43 | 95.46 | 2,981,511 | -2.59(-2.64%) |
Mar 21, 2023 | 98.94 | 99.17 | 97.19 | 98.05 | 2,790,403 | -0.02(-0.02%) |
Mar 20, 2023 | 97.22 | 98.20 | 97.04 | 98.07 | 2,895,332 | +1.21(+1.25%) |
Mar 17, 2023 | 98.11 | 98.21 | 95.87 | 96.86 | 12,110,390 | -1.12(-1.14%) |
Mar 16, 2023 | 95.69 | 98.18 | 95.41 | 97.97 | 3,874,591 | +1.34(+1.39%) |
Mar 15, 2023 | 95.26 | 96.67 | 94.27 | 96.63 | 5,201,763 | +0.00(+0.00%) |
Mar 14, 2023 | 98.33 | 98.88 | 95.30 | 96.63 | 5,074,731 | -0.68(-0.70%) |
Mar 13, 2023 | 97.47 | 98.42 | 96.58 | 97.31 | 4,478,237 | -0.53(-0.54%) |
Mar 10, 2023 | 99.23 | 100.60 | 97.53 | 97.83 | 3,928,935 | -1.37(-1.38%) |
Mar 09, 2023 | 101.22 | 102.06 | 99.11 | 99.21 | 3,681,901 | -1.54(-1.53%) |
Mar 08, 2023 | 101.01 | 101.32 | 99.83 | 100.75 | 3,652,212 | +0.06(+0.06%) |
Mar 07, 2023 | 103.42 | 103.43 | 100.64 | 100.68 | 3,584,700 | -2.67(-2.58%) |
Mar 06, 2023 | 104.73 | 104.94 | 103.12 | 103.35 | 2,999,957 | -1.25(-1.19%) |
Mar 03, 2023 | 104.15 | 105.29 | 103.05 | 104.60 | 3,234,330 | +1.28(+1.24%) |
Mar 02, 2023 | 103.18 | 103.64 | 101.27 | 103.32 | 8,108,765 | -0.29(-0.28%) |
Mar 01, 2023 | 104.40 | 105.61 | 103.17 | 103.62 | 5,223,234 | +2.32(+2.29%) |
Feb 28, 2023 | 101.65 | 102.40 | 100.83 | 101.29 | 3,594,199 | -0.50(-0.49%) |
Feb 27, 2023 | 102.35 | 104.07 | 101.72 | 101.79 | 3,780,729 | +0.44(+0.44%) |
Feb 24, 2023 | 101.64 | 102.05 | 100.37 | 101.35 | 3,045,146 | -1.04(-1.02%) |
Feb 23, 2023 | 103.14 | 103.69 | 101.55 | 102.39 | 3,129,610 | -0.03(-0.03%) |
Feb 22, 2023 | 102.98 | 103.78 | 102.02 | 102.42 | 2,822,455 | -0.29(-0.28%) |
Feb 21, 2023 | 105.30 | 105.67 | 102.65 | 102.71 | 4,135,668 | -3.52(-3.31%) |
Feb 17, 2023 | 105.26 | 106.28 | 104.06 | 106.23 | 3,007,913 | +0.93(+0.88%) |
Feb 16, 2023 | 105.77 | 106.55 | 104.13 | 105.30 | 2,865,234 | -1.21(-1.14%) |
Feb 15, 2023 | 105.45 | 106.54 | 105.04 | 106.51 | 2,723,733 | +0.54(+0.51%) |
Feb 14, 2023 | 106.51 | 106.77 | 104.80 | 105.97 | 2,653,107 | -0.99(-0.93%) |
Feb 13, 2023 | 106.12 | 107.28 | 105.59 | 106.97 | 2,421,651 | +1.30(+1.23%) |
Feb 10, 2023 | 105.06 | 105.98 | 104.57 | 105.67 | 2,451,286 | +0.88(+0.84%) |
Feb 09, 2023 | 108.03 | 108.37 | 104.34 | 104.79 | 3,880,028 | -2.15(-2.01%) |
Feb 08, 2023 | 107.79 | 108.28 | 106.72 | 106.94 | 2,706,389 | -1.53(-1.41%) |
Feb 07, 2023 | 107.47 | 108.76 | 106.49 | 108.47 | 2,351,651 | +0.37(+0.34%) |
Feb 06, 2023 | 108.37 | 108.80 | 107.52 | 108.10 | 2,680,633 | -0.92(-0.84%) |
Feb 03, 2023 | 110.35 | 110.63 | 108.37 | 109.02 | 2,890,899 | -2.60(-2.33%) |
Feb 02, 2023 | 107.72 | 112.14 | 107.18 | 111.61 | 5,298,409 | +4.11(+3.82%) |