Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 102.74 | 105.59 | 102.30 | 105.11 | 1,284,880 | +2.86(+2.80%) |
Apr 27, 2023 | 98.47 | 102.64 | 97.90 | 102.24 | 1,155,564 | +5.26(+5.43%) |
Apr 26, 2023 | 100.40 | 102.70 | 96.46 | 96.98 | 2,146,947 | -1.38(-1.40%) |
Apr 25, 2023 | 98.89 | 99.28 | 97.65 | 98.35 | 1,227,400 | -1.46(-1.46%) |
Apr 24, 2023 | 99.56 | 99.96 | 98.40 | 99.81 | 978,017 | +0.14(+0.14%) |
Apr 21, 2023 | 100.34 | 100.50 | 99.10 | 99.67 | 565,794 | -0.67(-0.67%) |
Apr 20, 2023 | 99.30 | 100.93 | 98.97 | 100.34 | 860,014 | +0.93(+0.94%) |
Apr 19, 2023 | 98.10 | 99.52 | 98.10 | 99.41 | 776,779 | +0.91(+0.92%) |
Apr 18, 2023 | 98.07 | 98.87 | 97.30 | 98.50 | 998,179 | +0.86(+0.88%) |
Apr 17, 2023 | 96.77 | 97.71 | 96.43 | 97.65 | 844,417 | +0.65(+0.67%) |
Apr 14, 2023 | 96.03 | 97.58 | 95.98 | 97.00 | 792,558 | +0.64(+0.66%) |
Apr 13, 2023 | 96.90 | 97.08 | 95.31 | 96.36 | 989,402 | -0.12(-0.12%) |
Apr 12, 2023 | 97.90 | 98.12 | 94.89 | 96.48 | 987,298 | -0.03(-0.03%) |
Apr 11, 2023 | 95.34 | 97.47 | 95.21 | 96.50 | 843,655 | +1.84(+1.94%) |
Apr 10, 2023 | 92.01 | 95.42 | 92.01 | 94.66 | 1,047,553 | +2.65(+2.88%) |
Apr 06, 2023 | 91.60 | 92.24 | 90.84 | 92.02 | 926,974 | +0.24(+0.26%) |
Apr 05, 2023 | 91.44 | 92.60 | 90.05 | 91.78 | 1,983,277 | -0.40(-0.44%) |
Apr 04, 2023 | 95.04 | 95.34 | 91.58 | 92.18 | 971,352 | -2.96(-3.11%) |
Apr 03, 2023 | 94.24 | 95.17 | 93.48 | 95.15 | 480,285 | +0.88(+0.93%) |
Mar 31, 2023 | 92.49 | 94.55 | 92.49 | 94.27 | 694,314 | +2.48(+2.70%) |
Mar 30, 2023 | 91.56 | 92.53 | 91.31 | 91.79 | 671,003 | +1.28(+1.41%) |
Mar 29, 2023 | 91.03 | 91.03 | 89.33 | 90.51 | 641,673 | +0.55(+0.61%) |
Mar 28, 2023 | 89.72 | 91.11 | 89.43 | 89.96 | 456,132 | +0.23(+0.25%) |
Mar 27, 2023 | 91.46 | 91.46 | 88.86 | 89.73 | 1,106,034 | -0.62(-0.69%) |
Mar 24, 2023 | 89.69 | 90.46 | 88.17 | 90.35 | 748,699 | -0.32(-0.36%) |
Mar 23, 2023 | 91.39 | 92.84 | 89.88 | 90.68 | 882,577 | -0.08(-0.09%) |
Mar 22, 2023 | 91.01 | 92.68 | 90.65 | 90.76 | 855,271 | -0.62(-0.68%) |
Mar 21, 2023 | 91.38 | 92.26 | 90.65 | 91.38 | 511,211 | +1.55(+1.72%) |
Mar 20, 2023 | 89.40 | 91.15 | 88.38 | 89.83 | 431,239 | +1.47(+1.66%) |
Mar 17, 2023 | 90.81 | 90.85 | 88.03 | 88.37 | 1,369,849 | -3.00(-3.28%) |
Mar 16, 2023 | 87.66 | 91.65 | 87.58 | 91.37 | 1,311,445 | +2.96(+3.35%) |
Mar 15, 2023 | 89.23 | 90.22 | 87.44 | 88.41 | 703,670 | -2.77(-3.03%) |
Mar 14, 2023 | 92.94 | 93.73 | 89.91 | 91.17 | 656,274 | +0.43(+0.48%) |
Mar 13, 2023 | 90.29 | 92.32 | 89.25 | 90.74 | 714,050 | -1.09(-1.19%) |
Mar 10, 2023 | 94.52 | 94.67 | 89.27 | 91.83 | 1,300,090 | -2.53(-2.68%) |
Mar 09, 2023 | 96.80 | 98.04 | 94.31 | 94.36 | 948,397 | -2.61(-2.69%) |
Mar 08, 2023 | 97.53 | 98.07 | 96.29 | 96.97 | 547,425 | -0.26(-0.26%) |
Mar 07, 2023 | 98.05 | 99.00 | 96.73 | 97.22 | 491,496 | -0.82(-0.83%) |
Mar 06, 2023 | 99.88 | 100.44 | 97.84 | 98.04 | 868,936 | -1.61(-1.62%) |
Mar 03, 2023 | 98.33 | 99.99 | 97.41 | 99.65 | 612,846 | +2.12(+2.17%) |
Mar 02, 2023 | 95.57 | 97.91 | 94.94 | 97.54 | 411,893 | +1.20(+1.25%) |
Mar 01, 2023 | 95.65 | 97.10 | 95.29 | 96.34 | 832,565 | +0.62(+0.64%) |
Feb 28, 2023 | 95.61 | 96.82 | 95.57 | 95.72 | 1,032,074 | -0.27(-0.29%) |
Feb 27, 2023 | 96.61 | 96.87 | 95.68 | 95.99 | 511,071 | +0.23(+0.24%) |
Feb 24, 2023 | 94.55 | 96.00 | 94.09 | 95.77 | 523,884 | -0.30(-0.32%) |
Feb 23, 2023 | 95.93 | 96.55 | 94.20 | 96.07 | 573,409 | +0.76(+0.80%) |
Feb 22, 2023 | 95.38 | 96.24 | 94.57 | 95.31 | 680,701 | +0.06(+0.06%) |
Feb 21, 2023 | 96.46 | 97.00 | 94.57 | 95.25 | 883,477 | -2.56(-2.62%) |
Feb 17, 2023 | 98.86 | 99.34 | 96.22 | 97.82 | 944,718 | -1.71(-1.72%) |
Feb 16, 2023 | 100.28 | 102.02 | 97.97 | 99.53 | 1,041,569 | -1.78(-1.76%) |
Feb 15, 2023 | 102.34 | 103.39 | 100.29 | 101.31 | 1,471,847 | +0.09(+0.09%) |
Feb 14, 2023 | 98.87 | 101.55 | 98.01 | 101.22 | 1,739,798 | +1.58(+1.58%) |
Feb 13, 2023 | 96.73 | 99.66 | 96.08 | 99.65 | 1,064,456 | +3.27(+3.39%) |
Feb 10, 2023 | 95.05 | 96.79 | 94.76 | 96.38 | 779,696 | +0.65(+0.67%) |
Feb 09, 2023 | 97.19 | 98.71 | 95.47 | 95.73 | 818,008 | -0.26(-0.28%) |
Feb 08, 2023 | 97.03 | 97.57 | 95.67 | 95.99 | 1,139,753 | -1.72(-1.76%) |
Feb 07, 2023 | 96.99 | 97.91 | 95.73 | 97.72 | 873,721 | +0.22(+0.22%) |
Feb 06, 2023 | 97.84 | 97.97 | 96.37 | 97.50 | 738,026 | -1.36(-1.38%) |
Feb 03, 2023 | 99.16 | 100.23 | 97.89 | 98.86 | 1,204,953 | -1.93(-1.91%) |
Feb 02, 2023 | 97.66 | 101.15 | 97.02 | 100.79 | 1,397,108 | +3.78(+3.89%) |