Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 97.34 | 100.40 | 97.10 | 99.59 | 6,858,335 | +1.61(+1.64%) |
Apr 27, 2023 | 97.23 | 98.65 | 96.61 | 97.98 | 4,335,800 | +0.74(+0.76%) |
Apr 26, 2023 | 98.08 | 98.85 | 96.45 | 97.25 | 4,618,875 | -1.57(-1.59%) |
Apr 25, 2023 | 98.34 | 99.12 | 97.26 | 98.81 | 5,533,234 | -1.51(-1.50%) |
Apr 24, 2023 | 98.68 | 100.61 | 98.50 | 100.32 | 5,388,831 | +1.34(+1.36%) |
Apr 21, 2023 | 100.76 | 100.86 | 98.37 | 98.98 | 5,454,089 | -1.47(-1.46%) |
Apr 20, 2023 | 100.13 | 100.56 | 98.84 | 100.45 | 5,529,180 | -1.43(-1.41%) |
Apr 19, 2023 | 100.52 | 102.41 | 100.18 | 101.88 | 4,873,732 | +0.30(+0.30%) |
Apr 18, 2023 | 101.62 | 102.31 | 100.75 | 101.58 | 8,002,234 | -0.64(-0.63%) |
Apr 17, 2023 | 103.37 | 104.23 | 102.13 | 102.22 | 6,486,864 | -2.80(-2.66%) |
Apr 14, 2023 | 105.97 | 106.49 | 104.65 | 105.02 | 5,219,730 | -0.52(-0.49%) |
Apr 13, 2023 | 104.48 | 106.37 | 103.68 | 105.54 | 7,397,481 | +1.46(+1.40%) |
Apr 12, 2023 | 105.00 | 105.59 | 103.96 | 104.08 | 8,376,728 | +0.75(+0.73%) |
Apr 11, 2023 | 102.69 | 103.76 | 102.10 | 103.32 | 4,971,175 | +0.77(+0.75%) |
Apr 10, 2023 | 103.61 | 104.55 | 102.22 | 102.55 | 4,519,594 | -0.30(-0.29%) |
Apr 06, 2023 | 103.47 | 104.28 | 102.50 | 102.85 | 5,256,578 | -1.44(-1.38%) |
Apr 05, 2023 | 103.48 | 104.42 | 102.52 | 104.29 | 5,998,206 | +1.40(+1.36%) |
Apr 04, 2023 | 104.85 | 105.28 | 101.74 | 102.89 | 5,605,420 | -2.05(-1.96%) |
Apr 03, 2023 | 101.76 | 105.64 | 101.64 | 104.94 | 12,803,069 | +8.91(+9.28%) |
Mar 31, 2023 | 96.61 | 96.69 | 95.76 | 96.03 | 7,964,447 | -0.04(-0.04%) |
Mar 30, 2023 | 97.38 | 97.62 | 95.70 | 96.06 | 5,642,054 | -0.48(-0.50%) |
Mar 29, 2023 | 96.44 | 97.08 | 95.50 | 96.55 | 7,847,691 | +1.76(+1.86%) |
Mar 28, 2023 | 93.51 | 95.52 | 93.34 | 94.79 | 3,916,705 | +1.02(+1.08%) |
Mar 27, 2023 | 92.65 | 94.75 | 91.96 | 93.77 | 6,368,434 | +1.97(+2.15%) |
Mar 24, 2023 | 90.96 | 92.25 | 89.73 | 91.80 | 8,718,520 | -0.95(-1.03%) |
Mar 23, 2023 | 94.76 | 95.96 | 91.87 | 92.75 | 6,098,424 | -1.88(-1.98%) |
Mar 22, 2023 | 96.19 | 97.24 | 94.55 | 94.63 | 5,857,554 | -1.29(-1.34%) |
Mar 21, 2023 | 94.36 | 96.28 | 94.27 | 95.92 | 7,037,914 | +3.41(+3.69%) |
Mar 20, 2023 | 91.23 | 93.20 | 91.11 | 92.50 | 8,757,188 | +1.70(+1.88%) |
Mar 17, 2023 | 92.68 | 93.26 | 89.94 | 90.80 | 17,730,886 | -1.93(-2.09%) |
Mar 16, 2023 | 88.51 | 92.83 | 88.05 | 92.73 | 10,512,324 | +1.12(+1.22%) |
Mar 15, 2023 | 93.71 | 94.95 | 90.03 | 91.62 | 11,081,679 | -5.89(-6.04%) |
Mar 14, 2023 | 97.20 | 100.45 | 95.83 | 97.50 | 7,370,984 | +0.65(+0.68%) |
Mar 13, 2023 | 98.12 | 99.64 | 95.78 | 96.85 | 9,137,863 | -3.41(-3.40%) |
Mar 10, 2023 | 101.71 | 103.25 | 99.66 | 100.25 | 5,523,279 | -1.53(-1.50%) |
Mar 09, 2023 | 103.81 | 105.10 | 101.35 | 101.78 | 5,396,491 | -1.37(-1.32%) |
Mar 08, 2023 | 102.93 | 104.40 | 101.74 | 103.15 | 4,758,132 | -0.40(-0.39%) |
Mar 07, 2023 | 104.46 | 104.78 | 102.61 | 103.55 | 5,169,385 | -1.84(-1.74%) |
Mar 06, 2023 | 103.49 | 105.43 | 103.03 | 105.39 | 6,446,220 | +0.89(+0.85%) |
Mar 03, 2023 | 102.23 | 104.93 | 101.79 | 104.51 | 7,355,027 | +0.30(+0.29%) |
Mar 02, 2023 | 102.03 | 104.81 | 101.75 | 104.21 | 5,674,589 | +2.00(+1.96%) |
Mar 01, 2023 | 99.78 | 103.58 | 99.30 | 102.21 | 6,303,613 | +2.79(+2.81%) |
Feb 28, 2023 | 102.60 | 103.23 | 99.38 | 99.42 | 9,746,560 | -2.41(-2.37%) |
Feb 27, 2023 | 101.17 | 102.14 | 99.50 | 101.83 | 7,722,204 | +0.59(+0.58%) |
Feb 24, 2023 | 100.21 | 101.53 | 99.43 | 101.25 | 5,840,119 | -0.17(-0.17%) |
Feb 23, 2023 | 101.97 | 102.35 | 100.11 | 101.42 | 6,336,332 | +1.30(+1.30%) |
Feb 22, 2023 | 101.47 | 101.47 | 99.04 | 100.12 | 9,164,578 | -1.18(-1.17%) |
Feb 21, 2023 | 100.05 | 102.08 | 99.57 | 101.30 | 7,485,471 | +1.14(+1.14%) |
Feb 17, 2023 | 102.10 | 102.61 | 99.24 | 100.16 | 11,751,899 | -4.08(-3.91%) |
Feb 16, 2023 | 106.66 | 107.46 | 103.97 | 104.24 | 6,789,410 | -3.17(-2.95%) |
Feb 15, 2023 | 107.56 | 107.90 | 105.80 | 107.40 | 7,488,725 | -1.83(-1.67%) |
Feb 14, 2023 | 106.78 | 110.09 | 106.34 | 109.23 | 7,596,725 | +1.19(+1.10%) |
Feb 13, 2023 | 109.61 | 109.75 | 107.85 | 108.04 | 6,254,627 | -2.16(-1.96%) |
Feb 10, 2023 | 107.24 | 110.48 | 107.10 | 110.19 | 11,255,438 | +4.91(+4.67%) |
Feb 09, 2023 | 105.93 | 107.01 | 105.20 | 105.28 | 6,061,863 | -0.82(-0.78%) |
Feb 08, 2023 | 107.48 | 108.22 | 105.19 | 106.10 | 7,005,464 | -1.18(-1.10%) |
Feb 07, 2023 | 103.82 | 107.40 | 102.86 | 107.28 | 7,737,973 | +4.34(+4.21%) |
Feb 06, 2023 | 103.98 | 105.30 | 102.21 | 102.94 | 12,023,782 | -0.59(-0.57%) |
Feb 03, 2023 | 106.60 | 107.63 | 103.20 | 103.53 | 14,100,909 | -3.06(-2.87%) |
Feb 02, 2023 | 108.69 | 110.51 | 105.11 | 106.59 | 12,039,130 | -6.13(-5.44%) |