Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.91 | 99.84 | 98.32 | 99.41 | 52,082 | -0.59(-0.59%) |
Apr 27, 2023 | 99.88 | 100.50 | 99.17 | 100.00 | 53,733 | -0.68(-0.68%) |
Apr 26, 2023 | 101.43 | 101.76 | 100.35 | 100.68 | 44,898 | -0.26(-0.26%) |
Apr 25, 2023 | 100.12 | 101.18 | 99.01 | 100.94 | 86,810 | +0.05(+0.05%) |
Apr 24, 2023 | 100.70 | 101.35 | 100.08 | 100.89 | 112,300 | -3.02(-2.91%) |
Apr 21, 2023 | 103.95 | 104.67 | 102.90 | 103.91 | 194,263 | +2.92(+2.89%) |
Apr 20, 2023 | 100.99 | 101.47 | 100.57 | 100.99 | 83,831 | +0.00(+0.00%) |
Apr 19, 2023 | 99.89 | 101.35 | 99.00 | 100.99 | 158,338 | +0.88(+0.88%) |
Apr 18, 2023 | 98.75 | 100.65 | 98.49 | 100.11 | 196,636 | +3.12(+3.22%) |
Apr 17, 2023 | 97.24 | 97.50 | 96.53 | 96.99 | 126,635 | +0.47(+0.49%) |
Apr 14, 2023 | 96.65 | 97.32 | 95.62 | 96.52 | 67,109 | -0.54(-0.56%) |
Apr 13, 2023 | 95.58 | 97.70 | 95.52 | 97.06 | 106,236 | +2.95(+3.14%) |
Apr 12, 2023 | 94.55 | 94.74 | 93.21 | 94.11 | 64,786 | +1.47(+1.58%) |
Apr 11, 2023 | 92.50 | 93.19 | 92.24 | 92.64 | 61,981 | -0.05(-0.05%) |
Apr 10, 2023 | 92.05 | 92.69 | 91.40 | 92.69 | 115,305 | -0.68(-0.73%) |
Apr 06, 2023 | 93.09 | 94.00 | 92.39 | 93.37 | 53,048 | +0.68(+0.73%) |
Apr 05, 2023 | 94.16 | 94.43 | 92.16 | 92.69 | 61,982 | -2.06(-2.17%) |
Apr 04, 2023 | 93.13 | 94.88 | 92.19 | 94.75 | 126,469 | +2.97(+3.24%) |
Apr 03, 2023 | 91.06 | 92.59 | 90.77 | 91.78 | 78,741 | -0.16(-0.17%) |
Mar 31, 2023 | 91.19 | 92.10 | 91.07 | 91.94 | 96,796 | +0.74(+0.81%) |
Mar 30, 2023 | 90.49 | 91.45 | 90.41 | 91.20 | 68,941 | +1.61(+1.80%) |
Mar 29, 2023 | 89.00 | 89.85 | 88.50 | 89.59 | 47,941 | +0.23(+0.26%) |
Mar 28, 2023 | 89.02 | 89.73 | 89.00 | 89.36 | 107,727 | -0.98(-1.08%) |
Mar 27, 2023 | 90.50 | 90.61 | 89.87 | 90.34 | 44,109 | -0.17(-0.19%) |
Mar 24, 2023 | 90.52 | 90.87 | 89.69 | 90.51 | 164,882 | -0.89(-0.97%) |
Mar 23, 2023 | 91.01 | 91.79 | 90.72 | 91.40 | 28,922 | +0.11(+0.12%) |
Mar 22, 2023 | 91.55 | 91.88 | 90.37 | 91.29 | 87,381 | +1.34(+1.49%) |
Mar 21, 2023 | 91.31 | 91.68 | 89.14 | 89.95 | 53,322 | -1.43(-1.56%) |
Mar 20, 2023 | 91.11 | 91.79 | 90.22 | 91.38 | 47,080 | +1.29(+1.43%) |
Mar 17, 2023 | 90.95 | 91.02 | 89.01 | 90.09 | 57,552 | -0.19(-0.21%) |
Mar 16, 2023 | 89.59 | 90.38 | 88.99 | 90.28 | 44,172 | +1.62(+1.83%) |
Mar 15, 2023 | 88.51 | 89.83 | 88.13 | 88.66 | 96,411 | -2.46(-2.70%) |
Mar 14, 2023 | 91.11 | 91.70 | 90.26 | 91.12 | 88,463 | -1.57(-1.69%) |
Mar 13, 2023 | 91.54 | 92.94 | 91.18 | 92.69 | 212,917 | +3.89(+4.38%) |
Mar 10, 2023 | 87.74 | 90.02 | 87.64 | 88.80 | 81,317 | +1.21(+1.38%) |
Mar 09, 2023 | 87.84 | 88.58 | 87.08 | 87.59 | 39,458 | +0.82(+0.95%) |
Mar 08, 2023 | 86.73 | 87.88 | 86.70 | 86.77 | 30,669 | +0.61(+0.71%) |
Mar 07, 2023 | 88.46 | 88.46 | 86.10 | 86.16 | 98,837 | -4.03(-4.47%) |
Mar 06, 2023 | 89.83 | 90.39 | 89.51 | 90.19 | 54,964 | -0.15(-0.17%) |
Mar 03, 2023 | 89.72 | 90.90 | 89.10 | 90.34 | 138,763 | +1.25(+1.40%) |
Mar 02, 2023 | 88.28 | 89.24 | 88.14 | 89.09 | 78,967 | +0.46(+0.52%) |
Mar 01, 2023 | 88.83 | 89.80 | 88.14 | 88.63 | 170,673 | +0.46(+0.52%) |
Feb 28, 2023 | 87.41 | 88.94 | 87.05 | 88.17 | 84,853 | +1.19(+1.37%) |
Feb 27, 2023 | 87.63 | 87.74 | 86.65 | 86.98 | 72,513 | +2.64(+3.13%) |
Feb 24, 2023 | 85.23 | 85.43 | 84.15 | 84.34 | 135,807 | -3.49(-3.97%) |
Feb 23, 2023 | 88.49 | 88.85 | 87.09 | 87.83 | 90,860 | -0.01(-0.01%) |
Feb 22, 2023 | 88.57 | 89.03 | 87.48 | 87.84 | 58,653 | +0.40(+0.46%) |
Feb 21, 2023 | 86.05 | 87.84 | 86.05 | 87.44 | 153,733 | +2.32(+2.73%) |
Feb 17, 2023 | 84.57 | 85.53 | 84.41 | 85.12 | 48,323 | -0.26(-0.30%) |
Feb 16, 2023 | 84.55 | 86.41 | 84.25 | 85.38 | 78,782 | +0.41(+0.48%) |
Feb 15, 2023 | 85.60 | 86.07 | 84.84 | 84.97 | 224,101 | -1.38(-1.60%) |
Feb 14, 2023 | 87.04 | 88.64 | 86.06 | 86.35 | 279,581 | -1.94(-2.20%) |
Feb 13, 2023 | 86.99 | 88.57 | 86.81 | 88.29 | 225,007 | +0.67(+0.76%) |
Feb 10, 2023 | 89.37 | 89.37 | 87.34 | 87.62 | 138,359 | -0.69(-0.78%) |
Feb 09, 2023 | 89.80 | 90.12 | 88.28 | 88.31 | 164,906 | -1.43(-1.59%) |
Feb 08, 2023 | 90.96 | 91.20 | 89.62 | 89.74 | 325,507 | -0.41(-0.45%) |
Feb 07, 2023 | 89.15 | 91.01 | 89.11 | 90.15 | 98,152 | +0.23(+0.26%) |
Feb 06, 2023 | 90.58 | 90.86 | 89.58 | 89.92 | 195,078 | -0.53(-0.59%) |
Feb 03, 2023 | 92.18 | 92.60 | 90.11 | 90.45 | 328,521 | -4.20(-4.44%) |
Feb 02, 2023 | 95.46 | 95.68 | 93.57 | 94.65 | 211,191 | +1.39(+1.49%) |