Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.57 | 99.60 | 96.33 | 98.80 | 6,913,242 | +1.59(+1.64%) |
Apr 27, 2023 | 96.45 | 97.87 | 95.84 | 97.20 | 4,370,512 | +0.73(+0.76%) |
Apr 26, 2023 | 97.30 | 98.07 | 95.69 | 96.47 | 4,655,853 | -1.56(-1.59%) |
Apr 25, 2023 | 97.56 | 98.34 | 96.48 | 98.03 | 5,577,533 | -1.50(-1.51%) |
Apr 24, 2023 | 97.89 | 99.81 | 97.72 | 99.53 | 5,431,973 | +1.33(+1.36%) |
Apr 21, 2023 | 99.96 | 100.06 | 97.59 | 98.19 | 5,497,754 | -1.46(-1.46%) |
Apr 20, 2023 | 99.33 | 99.77 | 98.06 | 99.65 | 5,573,446 | -1.42(-1.41%) |
Apr 19, 2023 | 99.72 | 101.60 | 99.39 | 101.07 | 4,912,751 | +0.30(+0.30%) |
Apr 18, 2023 | 100.81 | 101.50 | 99.95 | 100.78 | 8,066,299 | -0.63(-0.63%) |
Apr 17, 2023 | 102.55 | 103.41 | 101.32 | 101.41 | 6,538,797 | -2.77(-2.66%) |
Apr 14, 2023 | 105.12 | 105.64 | 103.82 | 104.18 | 5,261,518 | -0.52(-0.49%) |
Apr 13, 2023 | 103.65 | 105.53 | 102.86 | 104.70 | 7,456,704 | +1.45(+1.40%) |
Apr 12, 2023 | 104.17 | 104.75 | 103.13 | 103.25 | 8,443,792 | +0.75(+0.73%) |
Apr 11, 2023 | 101.88 | 102.94 | 101.29 | 102.50 | 5,010,973 | +0.77(+0.75%) |
Apr 10, 2023 | 102.78 | 103.72 | 101.41 | 101.73 | 4,555,777 | -0.30(-0.29%) |
Apr 06, 2023 | 102.65 | 103.45 | 101.68 | 102.03 | 5,298,662 | -1.43(-1.38%) |
Apr 05, 2023 | 102.66 | 103.59 | 101.71 | 103.46 | 6,046,227 | +1.39(+1.36%) |
Apr 04, 2023 | 104.02 | 104.44 | 100.93 | 102.07 | 5,650,296 | -2.04(-1.96%) |
Apr 03, 2023 | 100.95 | 104.80 | 100.83 | 104.11 | 12,905,568 | +8.84(+9.28%) |
Mar 31, 2023 | 95.84 | 95.93 | 95.00 | 95.26 | 8,028,209 | -0.04(-0.04%) |
Mar 30, 2023 | 96.61 | 96.85 | 94.94 | 95.30 | 5,687,223 | -0.48(-0.50%) |
Mar 29, 2023 | 95.68 | 96.31 | 94.74 | 95.78 | 7,910,518 | +1.75(+1.86%) |
Mar 28, 2023 | 92.77 | 94.76 | 92.59 | 94.03 | 3,948,062 | +1.01(+1.08%) |
Mar 27, 2023 | 91.91 | 94.00 | 91.23 | 93.03 | 6,419,419 | +1.96(+2.15%) |
Mar 24, 2023 | 90.24 | 91.52 | 89.01 | 91.07 | 8,788,319 | -0.94(-1.03%) |
Mar 23, 2023 | 94.01 | 95.20 | 91.14 | 92.01 | 6,147,247 | -1.86(-1.98%) |
Mar 22, 2023 | 95.43 | 96.47 | 93.80 | 93.88 | 5,904,449 | -1.28(-1.34%) |
Mar 21, 2023 | 93.61 | 95.52 | 93.52 | 95.15 | 7,094,258 | +3.39(+3.69%) |
Mar 20, 2023 | 90.51 | 92.46 | 90.38 | 91.77 | 8,827,297 | +1.69(+1.88%) |
Mar 17, 2023 | 91.95 | 92.52 | 89.23 | 90.08 | 17,872,838 | -1.92(-2.08%) |
Mar 16, 2023 | 87.81 | 92.09 | 87.35 | 92.00 | 10,596,484 | +1.11(+1.22%) |
Mar 15, 2023 | 92.97 | 94.20 | 89.31 | 90.89 | 11,170,397 | -5.84(-6.04%) |
Mar 14, 2023 | 96.43 | 99.65 | 95.07 | 96.73 | 7,429,995 | +0.65(+0.68%) |
Mar 13, 2023 | 97.34 | 98.85 | 95.02 | 96.08 | 9,211,020 | -3.38(-3.40%) |
Mar 10, 2023 | 100.90 | 102.43 | 98.87 | 99.46 | 5,567,498 | -1.52(-1.50%) |
Mar 09, 2023 | 102.99 | 104.26 | 100.55 | 100.97 | 5,439,694 | -1.36(-1.32%) |
Mar 08, 2023 | 102.11 | 103.57 | 100.93 | 102.33 | 4,796,225 | -0.40(-0.39%) |
Mar 07, 2023 | 103.63 | 103.94 | 101.80 | 102.73 | 5,210,771 | -1.82(-1.74%) |
Mar 06, 2023 | 102.66 | 104.59 | 102.21 | 104.55 | 6,497,827 | +0.88(+0.85%) |
Mar 03, 2023 | 101.41 | 104.10 | 100.98 | 103.68 | 7,413,911 | +0.30(+0.29%) |
Mar 02, 2023 | 101.22 | 103.98 | 100.95 | 103.38 | 5,720,019 | +1.98(+1.96%) |
Mar 01, 2023 | 98.99 | 102.76 | 98.51 | 101.39 | 6,354,079 | +2.77(+2.81%) |
Feb 28, 2023 | 101.79 | 102.41 | 98.59 | 98.63 | 9,824,590 | -2.40(-2.37%) |
Feb 27, 2023 | 100.36 | 101.33 | 98.71 | 101.02 | 7,784,027 | +0.58(+0.58%) |
Feb 24, 2023 | 99.41 | 100.73 | 98.64 | 100.44 | 5,886,874 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.54 | 99.31 | 100.61 | 6,387,060 | +1.29(+1.30%) |
Feb 22, 2023 | 100.66 | 100.66 | 98.26 | 99.32 | 9,237,948 | -1.17(-1.17%) |
Feb 21, 2023 | 99.26 | 101.27 | 98.78 | 100.50 | 7,545,399 | +1.14(+1.14%) |
Feb 17, 2023 | 101.29 | 101.80 | 98.46 | 99.36 | 11,845,983 | -4.05(-3.91%) |
Feb 16, 2023 | 105.81 | 106.61 | 103.15 | 103.41 | 6,843,765 | -3.14(-2.95%) |
Feb 15, 2023 | 106.71 | 107.05 | 104.95 | 106.55 | 7,548,678 | -1.81(-1.67%) |
Feb 14, 2023 | 105.93 | 109.22 | 105.50 | 108.36 | 7,657,544 | +1.18(+1.10%) |
Feb 13, 2023 | 108.74 | 108.88 | 107.00 | 107.18 | 6,304,701 | -2.14(-1.96%) |
Feb 10, 2023 | 106.39 | 109.61 | 106.25 | 109.32 | 11,345,547 | +4.87(+4.67%) |
Feb 09, 2023 | 105.09 | 106.16 | 104.37 | 104.44 | 6,110,394 | -0.82(-0.78%) |
Feb 08, 2023 | 106.63 | 107.36 | 104.36 | 105.26 | 7,061,549 | -1.17(-1.10%) |
Feb 07, 2023 | 103.00 | 106.55 | 102.05 | 106.43 | 7,799,923 | +4.30(+4.21%) |
Feb 06, 2023 | 103.15 | 104.46 | 101.40 | 102.12 | 12,120,043 | -0.59(-0.57%) |
Feb 03, 2023 | 105.75 | 106.78 | 102.38 | 102.71 | 14,213,799 | -3.03(-2.87%) |
Feb 02, 2023 | 107.82 | 109.63 | 104.28 | 105.74 | 12,135,514 | -6.08(-5.44%) |