Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.33 | 96.99 | 95.96 | 96.77 | 5,062 | +0.01(+0.01%) |
Apr 27, 2023 | 96.62 | 96.84 | 96.03 | 96.76 | 2,376 | +0.99(+1.03%) |
Apr 26, 2023 | 96.49 | 96.86 | 95.50 | 95.77 | 4,976 | -0.78(-0.81%) |
Apr 25, 2023 | 98.22 | 98.22 | 96.55 | 96.55 | 4,634 | -2.63(-2.65%) |
Apr 24, 2023 | 100.16 | 100.40 | 99.01 | 99.18 | 3,125 | -1.23(-1.23%) |
Apr 21, 2023 | 100.06 | 100.68 | 100.06 | 100.41 | 4,366 | +0.26(+0.26%) |
Apr 20, 2023 | 99.87 | 100.85 | 99.85 | 100.15 | 4,611 | -0.45(-0.45%) |
Apr 19, 2023 | 100.61 | 100.95 | 100.57 | 100.60 | 4,317 | -0.70(-0.69%) |
Apr 18, 2023 | 102.25 | 102.25 | 101.05 | 101.31 | 1,938 | +0.13(+0.12%) |
Apr 17, 2023 | 100.74 | 101.18 | 100.58 | 101.18 | 4,340 | -0.27(-0.27%) |
Apr 14, 2023 | 101.46 | 102.22 | 100.87 | 101.45 | 3,724 | -0.50(-0.49%) |
Apr 13, 2023 | 100.78 | 102.15 | 100.78 | 101.95 | 4,230 | +1.71(+1.71%) |
Apr 12, 2023 | 101.78 | 102.00 | 100.23 | 100.23 | 7,977 | -0.98(-0.96%) |
Apr 11, 2023 | 101.35 | 101.54 | 101.21 | 101.21 | 2,521 | -0.34(-0.34%) |
Apr 10, 2023 | 99.47 | 101.55 | 99.47 | 101.55 | 5,023 | +1.05(+1.04%) |
Apr 06, 2023 | 99.22 | 100.50 | 99.22 | 100.50 | 4,003 | +0.60(+0.60%) |
Apr 05, 2023 | 100.45 | 100.45 | 99.25 | 99.90 | 2,523 | -1.21(-1.20%) |
Apr 04, 2023 | 101.63 | 101.97 | 100.96 | 101.11 | 3,780 | -0.58(-0.57%) |
Apr 03, 2023 | 100.66 | 101.69 | 100.41 | 101.69 | 2,286 | +0.23(+0.23%) |
Mar 31, 2023 | 100.30 | 101.45 | 100.27 | 101.45 | 6,893 | +1.88(+1.89%) |
Mar 30, 2023 | 99.68 | 100.17 | 99.14 | 99.57 | 11,404 | +0.57(+0.58%) |
Mar 29, 2023 | 98.51 | 99.10 | 98.03 | 99.00 | 13,817 | +2.15(+2.22%) |
Mar 28, 2023 | 97.26 | 97.26 | 96.61 | 96.85 | 2,728 | -0.69(-0.70%) |
Mar 27, 2023 | 97.21 | 97.90 | 97.07 | 97.53 | 5,277 | +0.96(+0.99%) |
Mar 24, 2023 | 96.48 | 96.76 | 95.61 | 96.57 | 3,527 | +0.26(+0.27%) |
Mar 23, 2023 | 96.81 | 97.31 | 95.81 | 96.32 | 3,327 | +1.09(+1.14%) |
Mar 22, 2023 | 96.98 | 97.76 | 95.23 | 95.23 | 4,526 | -1.66(-1.71%) |
Mar 21, 2023 | 95.67 | 97.07 | 95.67 | 96.89 | 4,265 | +1.77(+1.86%) |
Mar 20, 2023 | 95.00 | 95.21 | 94.44 | 95.12 | 3,202 | +0.13(+0.14%) |
Mar 17, 2023 | 95.48 | 95.99 | 94.76 | 94.99 | 4,481 | -0.73(-0.76%) |
Mar 16, 2023 | 93.41 | 95.78 | 93.41 | 95.71 | 4,424 | +2.43(+2.61%) |
Mar 15, 2023 | 93.17 | 93.61 | 92.64 | 93.28 | 8,839 | -1.02(-1.08%) |
Mar 14, 2023 | 94.29 | 94.50 | 93.85 | 94.30 | 2,421 | +2.47(+2.69%) |
Mar 13, 2023 | 90.51 | 92.60 | 90.25 | 91.84 | 3,348 | -0.02(-0.02%) |
Mar 10, 2023 | 93.85 | 93.85 | 91.86 | 91.86 | 3,710 | -2.13(-2.27%) |
Mar 09, 2023 | 96.17 | 96.18 | 93.99 | 93.99 | 1,855 | -2.13(-2.22%) |
Mar 08, 2023 | 95.91 | 96.12 | 95.66 | 96.12 | 1,521 | -0.00(-0.00%) |
Mar 07, 2023 | 96.99 | 97.58 | 96.12 | 96.12 | 3,383 | -1.00(-1.03%) |
Mar 06, 2023 | 97.64 | 98.05 | 97.13 | 97.13 | 1,489 | -0.16(-0.17%) |
Mar 03, 2023 | 96.59 | 97.29 | 96.44 | 97.29 | 5,640 | +1.46(+1.52%) |
Mar 02, 2023 | 94.40 | 95.87 | 94.40 | 95.83 | 2,982 | +0.72(+0.76%) |
Mar 01, 2023 | 95.59 | 95.59 | 95.03 | 95.11 | 2,899 | -1.09(-1.14%) |
Feb 28, 2023 | 96.45 | 96.79 | 96.20 | 96.20 | 2,384 | +0.04(+0.05%) |
Feb 27, 2023 | 97.06 | 97.28 | 96.16 | 96.16 | 5,155 | -0.33(-0.35%) |
Feb 24, 2023 | 96.20 | 96.64 | 96.20 | 96.49 | 3,076 | -1.51(-1.54%) |
Feb 23, 2023 | 98.74 | 98.74 | 97.03 | 98.00 | 24,295 | +0.02(+0.02%) |
Feb 22, 2023 | 97.93 | 98.38 | 97.93 | 97.98 | 3,027 | -0.05(-0.05%) |
Feb 21, 2023 | 98.29 | 98.54 | 97.59 | 98.03 | 3,205 | -1.77(-1.77%) |
Feb 17, 2023 | 99.96 | 99.96 | 99.37 | 99.80 | 2,817 | -0.98(-0.98%) |
Feb 16, 2023 | 101.21 | 101.41 | 100.78 | 100.78 | 4,521 | -2.02(-1.96%) |
Feb 15, 2023 | 100.35 | 102.80 | 100.35 | 102.80 | 8,551 | +4.07(+4.12%) |
Feb 14, 2023 | 97.59 | 99.35 | 97.59 | 98.73 | 5,609 | +0.95(+0.97%) |
Feb 13, 2023 | 96.88 | 97.91 | 96.88 | 97.78 | 3,125 | +0.85(+0.87%) |
Feb 10, 2023 | 96.74 | 97.09 | 96.18 | 96.93 | 17,300 | -0.61(-0.63%) |
Feb 09, 2023 | 99.19 | 99.28 | 97.39 | 97.54 | 9,159 | -0.29(-0.29%) |
Feb 08, 2023 | 99.53 | 99.53 | 97.60 | 97.83 | 3,405 | -1.83(-1.84%) |
Feb 07, 2023 | 97.70 | 99.86 | 96.96 | 99.65 | 3,812 | +1.73(+1.76%) |
Feb 06, 2023 | 98.44 | 99.01 | 97.80 | 97.93 | 2,885 | -1.67(-1.68%) |
Feb 03, 2023 | 99.53 | 100.91 | 99.53 | 99.60 | 3,261 | -1.43(-1.42%) |
Feb 02, 2023 | 100.38 | 101.19 | 99.86 | 101.03 | 15,844 | +2.57(+2.61%) |