Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.56 | 95.62 | 89.58 | 94.74 | 5,546,290 | +1.28(+1.36%) |
Apr 27, 2023 | 92.55 | 94.45 | 91.59 | 93.47 | 5,178,179 | +1.53(+1.66%) |
Apr 26, 2023 | 92.70 | 93.46 | 91.09 | 91.94 | 2,362,091 | -0.52(-0.56%) |
Apr 25, 2023 | 92.39 | 93.30 | 92.08 | 92.45 | 2,706,091 | -1.35(-1.44%) |
Apr 24, 2023 | 93.95 | 94.18 | 93.30 | 93.81 | 1,442,248 | -0.24(-0.26%) |
Apr 21, 2023 | 94.32 | 94.62 | 92.69 | 94.05 | 2,609,372 | -0.66(-0.70%) |
Apr 20, 2023 | 95.13 | 95.13 | 93.72 | 94.71 | 2,307,819 | -1.98(-2.04%) |
Apr 19, 2023 | 95.52 | 97.06 | 94.40 | 96.69 | 2,250,374 | +1.70(+1.79%) |
Apr 18, 2023 | 95.42 | 95.46 | 93.67 | 94.99 | 2,618,233 | -0.27(-0.29%) |
Apr 17, 2023 | 93.00 | 95.29 | 91.53 | 95.26 | 2,573,077 | +1.22(+1.29%) |
Apr 14, 2023 | 95.21 | 95.91 | 93.40 | 94.04 | 2,827,239 | +0.68(+0.73%) |
Apr 13, 2023 | 93.05 | 93.99 | 92.05 | 93.36 | 2,504,773 | +0.19(+0.20%) |
Apr 12, 2023 | 96.68 | 96.88 | 92.80 | 93.17 | 3,511,514 | -2.67(-2.78%) |
Apr 11, 2023 | 93.60 | 96.54 | 93.05 | 95.84 | 2,978,114 | +3.13(+3.37%) |
Apr 10, 2023 | 90.95 | 92.93 | 90.02 | 92.72 | 2,487,276 | +0.28(+0.31%) |
Apr 06, 2023 | 92.41 | 93.17 | 91.89 | 92.43 | 2,101,117 | +0.09(+0.09%) |
Apr 05, 2023 | 93.09 | 93.09 | 90.50 | 92.35 | 2,930,842 | -1.74(-1.85%) |
Apr 04, 2023 | 94.89 | 95.37 | 92.55 | 94.09 | 3,005,899 | +0.30(+0.32%) |
Apr 03, 2023 | 93.53 | 94.82 | 92.75 | 93.79 | 2,115,875 | +0.16(+0.17%) |
Mar 31, 2023 | 92.44 | 93.83 | 91.55 | 93.63 | 2,602,445 | +1.93(+2.10%) |
Mar 30, 2023 | 93.01 | 93.79 | 91.51 | 91.70 | 3,502,977 | +0.06(+0.06%) |
Mar 29, 2023 | 90.52 | 91.76 | 89.84 | 91.65 | 2,700,806 | +2.92(+3.29%) |
Mar 28, 2023 | 88.33 | 89.96 | 88.31 | 88.73 | 1,994,211 | -0.61(-0.69%) |
Mar 27, 2023 | 90.83 | 91.32 | 88.25 | 89.34 | 2,533,500 | +1.27(+1.44%) |
Mar 24, 2023 | 85.78 | 88.27 | 84.56 | 88.07 | 3,152,077 | +0.53(+0.60%) |
Mar 23, 2023 | 88.94 | 90.39 | 85.97 | 87.55 | 4,707,965 | -1.07(-1.21%) |
Mar 22, 2023 | 92.31 | 92.89 | 88.57 | 88.62 | 2,762,427 | -3.46(-3.75%) |
Mar 21, 2023 | 91.43 | 93.32 | 90.90 | 92.07 | 4,478,213 | +4.21(+4.79%) |
Mar 20, 2023 | 88.57 | 91.14 | 87.29 | 87.87 | 5,086,323 | +0.52(+0.59%) |
Mar 17, 2023 | 90.18 | 90.21 | 87.08 | 87.35 | 6,897,812 | -3.75(-4.11%) |
Mar 16, 2023 | 88.50 | 92.12 | 87.09 | 91.10 | 4,090,974 | +0.61(+0.68%) |
Mar 15, 2023 | 89.13 | 90.59 | 87.21 | 90.49 | 7,133,598 | -3.06(-3.27%) |
Mar 14, 2023 | 94.37 | 96.59 | 91.65 | 93.55 | 5,541,810 | +2.68(+2.95%) |
Mar 13, 2023 | 92.19 | 93.55 | 88.24 | 90.87 | 7,534,417 | -4.74(-4.96%) |
Mar 10, 2023 | 97.00 | 98.76 | 93.92 | 95.61 | 5,822,112 | -2.68(-2.72%) |
Mar 09, 2023 | 101.93 | 102.32 | 97.97 | 98.29 | 2,865,887 | -3.90(-3.81%) |
Mar 08, 2023 | 103.26 | 103.97 | 101.48 | 102.18 | 2,401,610 | -0.55(-0.54%) |
Mar 07, 2023 | 105.05 | 105.59 | 102.40 | 102.74 | 2,899,262 | -2.91(-2.76%) |
Mar 06, 2023 | 106.75 | 107.36 | 105.25 | 105.65 | 1,806,122 | -1.25(-1.17%) |
Mar 03, 2023 | 106.28 | 107.47 | 105.38 | 106.89 | 1,772,059 | +1.55(+1.47%) |
Mar 02, 2023 | 103.88 | 105.68 | 103.06 | 105.35 | 2,237,524 | -0.38(-0.36%) |
Mar 01, 2023 | 106.61 | 106.93 | 105.25 | 105.73 | 2,029,540 | -0.49(-0.46%) |
Feb 28, 2023 | 106.56 | 107.68 | 106.14 | 106.21 | 2,851,599 | +0.05(+0.05%) |
Feb 27, 2023 | 108.08 | 108.66 | 105.96 | 106.16 | 1,840,790 | -0.59(-0.56%) |
Feb 24, 2023 | 104.73 | 106.86 | 104.45 | 106.76 | 1,984,188 | +0.13(+0.12%) |
Feb 23, 2023 | 106.70 | 107.98 | 104.47 | 106.63 | 2,085,599 | +0.90(+0.85%) |
Feb 22, 2023 | 105.72 | 106.60 | 104.97 | 105.74 | 2,177,406 | +0.43(+0.41%) |
Feb 21, 2023 | 107.44 | 107.44 | 104.98 | 105.31 | 3,413,628 | -2.94(-2.72%) |
Feb 17, 2023 | 107.97 | 108.53 | 106.35 | 108.25 | 2,723,189 | -0.37(-0.34%) |
Feb 16, 2023 | 109.93 | 110.73 | 108.58 | 108.62 | 2,346,049 | -3.00(-2.69%) |
Feb 15, 2023 | 110.77 | 112.84 | 109.99 | 111.62 | 2,153,758 | -0.70(-0.62%) |
Feb 14, 2023 | 113.38 | 114.31 | 111.23 | 112.32 | 2,906,989 | -1.97(-1.72%) |
Feb 13, 2023 | 111.95 | 114.45 | 111.46 | 114.28 | 2,215,189 | +1.93(+1.72%) |
Feb 10, 2023 | 111.98 | 112.77 | 111.15 | 112.36 | 1,711,599 | -0.20(-0.18%) |
Feb 09, 2023 | 114.61 | 115.44 | 111.91 | 112.56 | 2,239,122 | -1.58(-1.38%) |
Feb 08, 2023 | 115.41 | 116.19 | 114.11 | 114.14 | 2,384,821 | -2.80(-2.40%) |
Feb 07, 2023 | 114.46 | 117.76 | 114.27 | 116.94 | 3,033,246 | +2.39(+2.09%) |
Feb 06, 2023 | 116.48 | 116.90 | 114.30 | 114.55 | 2,610,533 | -3.70(-3.13%) |
Feb 03, 2023 | 115.67 | 119.81 | 114.66 | 118.25 | 3,292,251 | +0.21(+0.18%) |
Feb 02, 2023 | 114.53 | 119.26 | 113.86 | 118.03 | 6,079,553 | +5.32(+4.72%) |