Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.16 | 95.21 | 89.19 | 94.33 | 5,570,372 | +1.27(+1.36%) |
Apr 27, 2023 | 92.15 | 94.04 | 91.19 | 93.06 | 5,200,663 | +1.52(+1.66%) |
Apr 26, 2023 | 92.30 | 93.05 | 90.70 | 91.54 | 2,372,347 | -0.51(-0.56%) |
Apr 25, 2023 | 91.99 | 92.90 | 91.68 | 92.05 | 2,717,841 | -1.35(-1.44%) |
Apr 24, 2023 | 93.55 | 93.78 | 92.90 | 93.40 | 1,448,510 | -0.24(-0.26%) |
Apr 21, 2023 | 93.92 | 94.21 | 92.29 | 93.64 | 2,620,702 | -0.66(-0.70%) |
Apr 20, 2023 | 94.72 | 94.72 | 93.31 | 94.30 | 2,317,840 | -1.97(-2.04%) |
Apr 19, 2023 | 95.11 | 96.64 | 93.99 | 96.27 | 2,260,145 | +1.70(+1.79%) |
Apr 18, 2023 | 95.01 | 95.05 | 93.27 | 94.58 | 2,629,601 | -0.27(-0.29%) |
Apr 17, 2023 | 92.60 | 94.88 | 91.13 | 94.85 | 2,584,249 | +1.21(+1.29%) |
Apr 14, 2023 | 94.80 | 95.49 | 93.00 | 93.64 | 2,839,515 | +0.68(+0.73%) |
Apr 13, 2023 | 92.65 | 93.59 | 91.65 | 92.96 | 2,515,648 | +0.18(+0.20%) |
Apr 12, 2023 | 96.26 | 96.46 | 92.39 | 92.77 | 3,526,761 | -2.66(-2.78%) |
Apr 11, 2023 | 93.20 | 96.13 | 92.65 | 95.43 | 2,991,045 | +3.11(+3.37%) |
Apr 10, 2023 | 90.55 | 92.53 | 89.63 | 92.32 | 2,498,076 | +0.28(+0.31%) |
Apr 06, 2023 | 92.01 | 92.76 | 91.49 | 92.04 | 2,110,240 | +0.09(+0.09%) |
Apr 05, 2023 | 92.68 | 92.68 | 90.11 | 91.95 | 2,943,568 | -1.74(-1.85%) |
Apr 04, 2023 | 94.48 | 94.95 | 92.15 | 93.68 | 3,018,951 | +0.30(+0.32%) |
Apr 03, 2023 | 93.12 | 94.41 | 92.35 | 93.38 | 2,125,062 | +0.16(+0.17%) |
Mar 31, 2023 | 92.05 | 93.42 | 91.15 | 93.23 | 2,613,745 | +1.92(+2.10%) |
Mar 30, 2023 | 92.61 | 93.38 | 91.11 | 91.31 | 3,518,187 | +0.06(+0.06%) |
Mar 29, 2023 | 90.13 | 91.37 | 89.45 | 91.25 | 2,712,533 | +2.91(+3.29%) |
Mar 28, 2023 | 87.94 | 89.57 | 87.92 | 88.34 | 2,002,870 | -0.61(-0.69%) |
Mar 27, 2023 | 90.44 | 90.92 | 87.87 | 88.95 | 2,544,500 | +1.26(+1.44%) |
Mar 24, 2023 | 85.41 | 87.89 | 84.19 | 87.69 | 3,165,763 | +0.52(+0.60%) |
Mar 23, 2023 | 88.55 | 90.00 | 85.60 | 87.17 | 4,728,407 | -1.07(-1.21%) |
Mar 22, 2023 | 91.91 | 92.49 | 88.19 | 88.23 | 2,774,421 | -3.44(-3.75%) |
Mar 21, 2023 | 91.04 | 92.91 | 90.51 | 91.68 | 4,497,657 | +4.19(+4.79%) |
Mar 20, 2023 | 88.19 | 90.75 | 86.92 | 87.49 | 5,108,408 | +0.51(+0.59%) |
Mar 17, 2023 | 89.79 | 89.82 | 86.70 | 86.97 | 6,927,762 | -3.73(-4.12%) |
Mar 16, 2023 | 88.12 | 91.73 | 86.71 | 90.71 | 4,108,736 | +0.61(+0.68%) |
Mar 15, 2023 | 88.75 | 90.20 | 86.83 | 90.10 | 7,164,572 | -3.04(-3.27%) |
Mar 14, 2023 | 93.96 | 96.18 | 91.25 | 93.14 | 5,565,872 | +2.67(+2.95%) |
Mar 13, 2023 | 91.79 | 93.15 | 87.86 | 90.47 | 7,567,131 | -4.72(-4.96%) |
Mar 10, 2023 | 96.58 | 98.34 | 93.51 | 95.20 | 5,847,391 | -2.67(-2.72%) |
Mar 09, 2023 | 101.49 | 101.88 | 97.54 | 97.86 | 2,878,331 | -3.88(-3.81%) |
Mar 08, 2023 | 102.82 | 103.52 | 101.04 | 101.74 | 2,412,038 | -0.55(-0.54%) |
Mar 07, 2023 | 104.60 | 105.13 | 101.95 | 102.29 | 2,911,851 | -2.90(-2.76%) |
Mar 06, 2023 | 106.29 | 106.90 | 104.79 | 105.19 | 1,813,964 | -1.24(-1.17%) |
Mar 03, 2023 | 105.82 | 107.00 | 104.92 | 106.43 | 1,779,754 | +1.54(+1.47%) |
Mar 02, 2023 | 103.43 | 105.22 | 102.61 | 104.89 | 2,247,240 | -0.38(-0.36%) |
Mar 01, 2023 | 106.15 | 106.47 | 104.79 | 105.27 | 2,038,352 | -0.48(-0.46%) |
Feb 28, 2023 | 106.10 | 107.22 | 105.69 | 105.75 | 2,863,981 | +0.05(+0.05%) |
Feb 27, 2023 | 107.61 | 108.19 | 105.50 | 105.70 | 1,848,783 | -0.59(-0.56%) |
Feb 24, 2023 | 104.28 | 106.40 | 104.00 | 106.30 | 1,992,803 | +0.13(+0.12%) |
Feb 23, 2023 | 106.24 | 107.52 | 104.02 | 106.17 | 2,094,655 | +0.89(+0.85%) |
Feb 22, 2023 | 105.26 | 106.14 | 104.51 | 105.28 | 2,186,861 | +0.43(+0.41%) |
Feb 21, 2023 | 106.97 | 106.97 | 104.52 | 104.85 | 3,428,449 | -2.93(-2.72%) |
Feb 17, 2023 | 107.51 | 108.06 | 105.89 | 107.78 | 2,735,013 | -0.37(-0.34%) |
Feb 16, 2023 | 109.46 | 110.25 | 108.11 | 108.15 | 2,356,235 | -2.99(-2.69%) |
Feb 15, 2023 | 110.29 | 112.36 | 109.52 | 111.14 | 2,163,109 | -0.70(-0.62%) |
Feb 14, 2023 | 112.89 | 113.82 | 110.75 | 111.83 | 2,919,611 | -1.96(-1.72%) |
Feb 13, 2023 | 111.46 | 113.96 | 110.98 | 113.79 | 2,224,808 | +1.92(+1.72%) |
Feb 10, 2023 | 111.49 | 112.28 | 110.67 | 111.87 | 1,719,031 | -0.20(-0.18%) |
Feb 09, 2023 | 114.11 | 114.94 | 111.42 | 112.08 | 2,248,845 | -1.57(-1.38%) |
Feb 08, 2023 | 114.91 | 115.69 | 113.62 | 113.65 | 2,395,176 | -2.79(-2.40%) |
Feb 07, 2023 | 113.97 | 117.25 | 113.77 | 116.44 | 3,046,416 | +2.39(+2.09%) |
Feb 06, 2023 | 115.97 | 116.40 | 113.80 | 114.05 | 2,621,868 | -3.68(-3.13%) |
Feb 03, 2023 | 115.17 | 119.29 | 114.16 | 117.74 | 3,306,546 | +0.21(+0.18%) |
Feb 02, 2023 | 114.03 | 118.75 | 113.37 | 117.52 | 6,105,950 | +5.30(+4.72%) |