Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.98 | 100.01 | 98.83 | 99.83 | 4,239,798 | +0.84(+0.84%) |
Apr 27, 2023 | 96.88 | 99.05 | 96.88 | 99.00 | 2,545,823 | +2.27(+2.34%) |
Apr 26, 2023 | 97.75 | 98.87 | 96.59 | 96.73 | 3,419,384 | -1.36(-1.39%) |
Apr 25, 2023 | 99.33 | 100.85 | 97.90 | 98.09 | 5,395,654 | -0.65(-0.66%) |
Apr 24, 2023 | 98.73 | 98.98 | 98.08 | 98.74 | 3,761,774 | +0.55(+0.56%) |
Apr 21, 2023 | 98.67 | 98.80 | 97.80 | 98.20 | 6,800,756 | -0.23(-0.24%) |
Apr 20, 2023 | 99.12 | 99.24 | 97.84 | 98.43 | 3,930,795 | -1.27(-1.27%) |
Apr 19, 2023 | 99.34 | 99.95 | 99.12 | 99.70 | 2,040,515 | -0.18(-0.18%) |
Apr 18, 2023 | 100.78 | 100.85 | 99.51 | 99.88 | 2,034,271 | -0.48(-0.48%) |
Apr 17, 2023 | 99.78 | 100.66 | 99.57 | 100.36 | 2,589,713 | +0.95(+0.96%) |
Apr 14, 2023 | 99.63 | 100.68 | 98.70 | 99.41 | 2,972,337 | -0.36(-0.36%) |
Apr 13, 2023 | 98.54 | 100.04 | 97.83 | 99.77 | 3,654,961 | +1.67(+1.71%) |
Apr 12, 2023 | 98.69 | 98.83 | 97.46 | 98.09 | 2,898,983 | -0.18(-0.18%) |
Apr 11, 2023 | 97.40 | 98.48 | 97.10 | 98.27 | 3,140,635 | +1.69(+1.75%) |
Apr 10, 2023 | 95.49 | 96.92 | 94.97 | 96.58 | 3,064,224 | +1.13(+1.18%) |
Apr 06, 2023 | 96.20 | 96.61 | 95.42 | 95.45 | 2,574,026 | -0.69(-0.71%) |
Apr 05, 2023 | 96.20 | 96.59 | 95.57 | 96.14 | 2,821,835 | +0.04(+0.04%) |
Apr 04, 2023 | 98.59 | 98.59 | 95.93 | 96.10 | 3,695,399 | -2.18(-2.22%) |
Apr 03, 2023 | 98.83 | 99.48 | 97.91 | 98.28 | 4,273,679 | -0.51(-0.51%) |
Mar 31, 2023 | 97.28 | 98.86 | 96.82 | 98.79 | 3,842,562 | +2.19(+2.27%) |
Mar 30, 2023 | 97.51 | 97.67 | 96.37 | 96.60 | 2,499,904 | -0.39(-0.40%) |
Mar 29, 2023 | 96.63 | 97.03 | 95.77 | 96.98 | 3,427,299 | +1.36(+1.43%) |
Mar 28, 2023 | 95.48 | 96.64 | 95.22 | 95.62 | 2,620,308 | +0.23(+0.25%) |
Mar 27, 2023 | 96.07 | 96.13 | 94.55 | 95.39 | 2,976,479 | +0.33(+0.35%) |
Mar 24, 2023 | 94.33 | 95.25 | 94.13 | 95.06 | 3,781,382 | +0.13(+0.14%) |
Mar 23, 2023 | 95.55 | 96.74 | 94.70 | 94.93 | 3,379,015 | -0.51(-0.53%) |
Mar 22, 2023 | 98.05 | 98.26 | 95.40 | 95.43 | 2,982,467 | -2.58(-2.64%) |
Mar 21, 2023 | 98.91 | 99.14 | 97.15 | 98.02 | 2,791,299 | -0.02(-0.02%) |
Mar 20, 2023 | 97.19 | 98.17 | 97.01 | 98.04 | 2,896,261 | +1.21(+1.25%) |
Mar 17, 2023 | 98.08 | 98.18 | 95.84 | 96.83 | 12,114,276 | -1.12(-1.14%) |
Mar 16, 2023 | 95.66 | 98.15 | 95.38 | 97.94 | 3,875,834 | +1.34(+1.39%) |
Mar 15, 2023 | 95.23 | 96.64 | 94.24 | 96.60 | 5,203,432 | +0.00(+0.00%) |
Mar 14, 2023 | 98.30 | 98.85 | 95.28 | 96.60 | 5,076,360 | -0.68(-0.70%) |
Mar 13, 2023 | 97.44 | 98.39 | 96.55 | 97.28 | 4,479,673 | -0.53(-0.54%) |
Mar 10, 2023 | 99.19 | 100.57 | 97.50 | 97.80 | 3,930,196 | -1.37(-1.38%) |
Mar 09, 2023 | 101.19 | 102.03 | 99.08 | 99.17 | 3,683,082 | -1.54(-1.53%) |
Mar 08, 2023 | 100.98 | 101.29 | 99.80 | 100.72 | 3,653,384 | +0.07(+0.07%) |
Mar 07, 2023 | 103.39 | 103.39 | 100.60 | 100.65 | 3,585,850 | -2.67(-2.58%) |
Mar 06, 2023 | 104.70 | 104.91 | 103.08 | 103.32 | 3,000,920 | -1.25(-1.20%) |
Mar 03, 2023 | 104.12 | 105.26 | 103.02 | 104.57 | 3,235,367 | +1.28(+1.24%) |
Mar 02, 2023 | 103.15 | 103.61 | 101.24 | 103.29 | 8,111,367 | -0.29(-0.28%) |
Mar 01, 2023 | 104.36 | 105.58 | 103.14 | 103.58 | 5,224,909 | +2.32(+2.29%) |
Feb 28, 2023 | 101.62 | 102.37 | 100.80 | 101.26 | 3,595,353 | -0.50(-0.49%) |
Feb 27, 2023 | 102.31 | 104.03 | 101.69 | 101.76 | 3,781,942 | +0.44(+0.44%) |
Feb 24, 2023 | 101.61 | 102.01 | 100.34 | 101.32 | 3,046,123 | -1.04(-1.02%) |
Feb 23, 2023 | 103.10 | 103.66 | 101.52 | 102.36 | 3,130,614 | -0.03(-0.03%) |
Feb 22, 2023 | 102.94 | 103.74 | 101.98 | 102.39 | 2,823,361 | -0.29(-0.28%) |
Feb 21, 2023 | 105.27 | 105.64 | 102.61 | 102.68 | 4,136,995 | -3.51(-3.31%) |
Feb 17, 2023 | 105.23 | 106.24 | 104.02 | 106.19 | 3,008,879 | +0.93(+0.88%) |
Feb 16, 2023 | 105.73 | 106.52 | 104.10 | 105.27 | 2,866,153 | -1.21(-1.14%) |
Feb 15, 2023 | 105.42 | 106.50 | 105.00 | 106.48 | 2,724,607 | +0.54(+0.51%) |
Feb 14, 2023 | 106.48 | 106.75 | 104.77 | 105.94 | 2,653,958 | -0.99(-0.93%) |
Feb 13, 2023 | 106.09 | 107.25 | 105.56 | 106.93 | 2,422,428 | +1.30(+1.23%) |
Feb 10, 2023 | 105.03 | 105.95 | 104.54 | 105.63 | 2,452,072 | +0.88(+0.84%) |
Feb 09, 2023 | 108.00 | 108.33 | 104.31 | 104.75 | 3,881,272 | -2.15(-2.01%) |
Feb 08, 2023 | 107.76 | 108.24 | 106.68 | 106.90 | 2,707,257 | -1.53(-1.41%) |
Feb 07, 2023 | 107.43 | 108.72 | 106.46 | 108.44 | 2,352,405 | +0.37(+0.34%) |
Feb 06, 2023 | 108.33 | 108.77 | 107.49 | 108.06 | 2,681,493 | -0.92(-0.84%) |
Feb 03, 2023 | 110.32 | 110.60 | 108.33 | 108.98 | 2,891,826 | -2.60(-2.33%) |
Feb 02, 2023 | 107.68 | 112.10 | 107.14 | 111.58 | 5,300,108 | +4.11(+3.82%) |