Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 97.29 | 98.51 | 97.29 | 98.35 | 10,896,695 | +0.94(+0.97%) |
Apr 27, 2023 | 95.81 | 97.52 | 95.66 | 97.41 | 14,662,956 | +1.89(+1.98%) |
Apr 26, 2023 | 96.73 | 96.98 | 95.32 | 95.52 | 16,327,609 | -1.84(-1.89%) |
Apr 25, 2023 | 98.60 | 98.64 | 97.29 | 97.36 | 12,512,931 | -1.83(-1.84%) |
Apr 24, 2023 | 98.95 | 99.53 | 98.79 | 99.19 | 7,058,224 | +0.24(+0.24%) |
Apr 21, 2023 | 99.36 | 99.50 | 98.57 | 98.95 | 10,847,164 | -0.23(-0.23%) |
Apr 20, 2023 | 98.78 | 99.56 | 98.78 | 99.18 | 9,420,213 | -0.18(-0.18%) |
Apr 19, 2023 | 99.08 | 99.52 | 98.91 | 99.36 | 7,863,844 | -0.08(-0.08%) |
Apr 18, 2023 | 99.45 | 100.03 | 99.07 | 99.44 | 10,090,922 | +0.47(+0.48%) |
Apr 17, 2023 | 98.43 | 98.99 | 98.29 | 98.96 | 8,141,257 | +0.78(+0.79%) |
Apr 14, 2023 | 97.97 | 98.73 | 97.61 | 98.19 | 9,409,872 | -0.12(-0.12%) |
Apr 13, 2023 | 97.98 | 98.49 | 96.94 | 98.30 | 12,495,066 | +0.36(+0.37%) |
Apr 12, 2023 | 98.15 | 98.52 | 97.68 | 97.94 | 11,465,921 | +0.32(+0.33%) |
Apr 11, 2023 | 97.32 | 98.07 | 97.24 | 97.62 | 9,916,495 | +0.58(+0.60%) |
Apr 10, 2023 | 95.79 | 97.06 | 95.79 | 97.04 | 10,745,466 | +0.88(+0.91%) |
Apr 06, 2023 | 96.22 | 96.55 | 95.74 | 96.16 | 11,068,243 | -0.03(-0.03%) |
Apr 05, 2023 | 96.96 | 97.33 | 95.89 | 96.19 | 16,884,716 | -1.27(-1.30%) |
Apr 04, 2023 | 99.75 | 99.75 | 97.09 | 97.46 | 19,116,556 | -2.23(-2.24%) |
Apr 03, 2023 | 99.30 | 100.09 | 98.97 | 99.69 | 11,361,172 | +0.18(+0.18%) |
Mar 31, 2023 | 98.80 | 99.57 | 98.59 | 99.51 | 12,207,429 | +1.30(+1.32%) |
Mar 30, 2023 | 98.49 | 98.69 | 97.90 | 98.22 | 8,296,813 | +0.21(+0.21%) |
Mar 29, 2023 | 97.48 | 98.06 | 97.29 | 98.01 | 9,544,980 | +1.41(+1.46%) |
Mar 28, 2023 | 95.92 | 96.99 | 95.92 | 96.60 | 10,074,914 | +0.49(+0.51%) |
Mar 27, 2023 | 96.08 | 96.44 | 95.48 | 96.11 | 7,796,844 | +0.80(+0.84%) |
Mar 24, 2023 | 94.21 | 95.38 | 93.62 | 95.31 | 16,260,927 | +0.39(+0.41%) |
Mar 23, 2023 | 95.34 | 96.53 | 94.33 | 94.92 | 16,122,947 | -0.28(-0.29%) |
Mar 22, 2023 | 97.03 | 97.51 | 95.16 | 95.20 | 14,415,683 | -1.86(-1.92%) |
Mar 21, 2023 | 97.07 | 97.46 | 96.55 | 97.06 | 11,687,366 | +1.11(+1.16%) |
Mar 20, 2023 | 95.12 | 96.18 | 95.12 | 95.94 | 14,718,681 | +1.25(+1.32%) |
Mar 17, 2023 | 95.85 | 96.01 | 94.24 | 94.69 | 23,654,602 | -1.58(-1.64%) |
Mar 16, 2023 | 94.43 | 96.55 | 94.16 | 96.27 | 24,611,010 | +1.22(+1.29%) |
Mar 15, 2023 | 95.67 | 95.82 | 93.54 | 95.04 | 35,067,712 | -2.40(-2.46%) |
Mar 14, 2023 | 97.66 | 98.43 | 96.31 | 97.44 | 15,705,550 | +1.02(+1.06%) |
Mar 13, 2023 | 95.98 | 97.33 | 95.59 | 96.42 | 29,214,814 | -0.55(-0.57%) |
Mar 10, 2023 | 98.66 | 99.16 | 96.66 | 96.97 | 27,978,318 | -1.84(-1.86%) |
Mar 09, 2023 | 100.86 | 101.18 | 98.67 | 98.81 | 11,247,400 | -1.48(-1.47%) |
Mar 08, 2023 | 100.14 | 100.54 | 99.57 | 100.29 | 11,748,546 | +0.23(+0.23%) |
Mar 07, 2023 | 101.37 | 101.52 | 99.98 | 100.06 | 11,264,575 | -1.30(-1.29%) |
Mar 06, 2023 | 101.61 | 102.05 | 101.21 | 101.36 | 9,918,184 | -0.19(-0.18%) |
Mar 03, 2023 | 100.86 | 101.71 | 100.29 | 101.55 | 12,350,318 | +1.09(+1.08%) |
Mar 02, 2023 | 98.70 | 100.65 | 98.70 | 100.46 | 10,791,256 | +1.17(+1.17%) |
Mar 01, 2023 | 98.81 | 99.81 | 98.63 | 99.29 | 10,560,804 | +0.39(+0.40%) |
Feb 28, 2023 | 99.00 | 99.52 | 98.80 | 98.90 | 11,079,790 | -0.23(-0.23%) |
Feb 27, 2023 | 99.44 | 99.88 | 98.90 | 99.13 | 8,859,040 | +0.87(+0.89%) |
Feb 24, 2023 | 97.81 | 98.41 | 97.36 | 98.26 | 9,482,593 | -0.57(-0.57%) |
Feb 23, 2023 | 98.86 | 99.42 | 97.78 | 98.82 | 9,183,716 | +0.46(+0.47%) |
Feb 22, 2023 | 98.70 | 99.18 | 97.95 | 98.36 | 9,052,482 | -0.24(-0.25%) |
Feb 21, 2023 | 100.17 | 100.48 | 98.51 | 98.61 | 10,006,949 | -2.31(-2.29%) |
Feb 17, 2023 | 100.19 | 100.98 | 99.80 | 100.92 | 8,962,560 | +0.66(+0.65%) |
Feb 16, 2023 | 100.01 | 101.03 | 99.83 | 100.26 | 9,023,380 | -1.05(-1.03%) |
Feb 15, 2023 | 100.13 | 101.34 | 99.93 | 101.31 | 6,131,198 | +0.63(+0.62%) |
Feb 14, 2023 | 100.61 | 101.14 | 99.64 | 100.69 | 7,883,670 | -0.27(-0.27%) |
Feb 13, 2023 | 100.24 | 101.02 | 100.07 | 100.96 | 5,902,500 | +0.91(+0.91%) |
Feb 10, 2023 | 99.12 | 100.13 | 99.01 | 100.05 | 7,871,774 | +0.71(+0.71%) |
Feb 09, 2023 | 100.73 | 100.97 | 99.06 | 99.34 | 9,068,151 | -0.90(-0.90%) |
Feb 08, 2023 | 100.29 | 100.72 | 99.91 | 100.24 | 7,584,658 | -0.57(-0.56%) |
Feb 07, 2023 | 100.20 | 101.07 | 99.18 | 100.81 | 11,174,996 | +0.31(+0.31%) |
Feb 06, 2023 | 100.25 | 100.88 | 100.09 | 100.50 | 10,475,171 | -0.25(-0.24%) |
Feb 03, 2023 | 100.62 | 101.58 | 100.49 | 100.74 | 13,851,494 | -0.53(-0.52%) |
Feb 02, 2023 | 100.86 | 101.86 | 100.23 | 101.27 | 13,741,268 | +0.78(+0.78%) |