Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 107.80 | 108.29 | 106.04 | 108.22 | 23,972,926 | -0.15(-0.14%) |
Apr 27, 2023 | 105.23 | 109.15 | 104.42 | 108.37 | 38,470,300 | +3.92(+3.75%) |
Apr 26, 2023 | 105.56 | 107.02 | 103.27 | 104.45 | 37,755,732 | -0.16(-0.15%) |
Apr 25, 2023 | 106.61 | 107.44 | 104.56 | 104.61 | 31,234,964 | -2.17(-2.03%) |
Apr 24, 2023 | 106.05 | 107.32 | 105.36 | 106.78 | 21,397,446 | +0.87(+0.82%) |
Apr 21, 2023 | 106.09 | 106.64 | 105.48 | 105.91 | 22,379,044 | +0.01(+0.01%) |
Apr 20, 2023 | 104.65 | 106.89 | 104.64 | 105.90 | 22,504,744 | +0.88(+0.84%) |
Apr 19, 2023 | 104.21 | 105.72 | 103.80 | 105.02 | 16,718,553 | -0.10(-0.10%) |
Apr 18, 2023 | 107.00 | 107.05 | 104.78 | 105.12 | 17,634,284 | -1.30(-1.22%) |
Apr 17, 2023 | 105.43 | 106.71 | 105.32 | 106.42 | 29,029,186 | -3.04(-2.78%) |
Apr 14, 2023 | 107.69 | 109.58 | 107.66 | 109.46 | 20,758,724 | +1.27(+1.17%) |
Apr 13, 2023 | 106.47 | 108.27 | 106.44 | 108.19 | 21,643,672 | +2.97(+2.82%) |
Apr 12, 2023 | 107.39 | 107.59 | 104.97 | 105.22 | 22,752,146 | -0.90(-0.85%) |
Apr 11, 2023 | 106.92 | 107.22 | 105.28 | 106.12 | 18,716,152 | -0.83(-0.78%) |
Apr 10, 2023 | 107.39 | 107.97 | 105.60 | 106.95 | 19,733,532 | -1.95(-1.79%) |
Apr 06, 2023 | 105.77 | 109.63 | 104.81 | 108.90 | 34,684,152 | +3.95(+3.76%) |
Apr 05, 2023 | 106.12 | 106.54 | 104.10 | 104.95 | 21,854,834 | -0.17(-0.16%) |
Apr 04, 2023 | 104.84 | 106.10 | 104.60 | 105.12 | 20,373,124 | +0.21(+0.20%) |
Apr 03, 2023 | 102.67 | 104.95 | 102.38 | 104.91 | 20,717,050 | +0.91(+0.87%) |
Mar 31, 2023 | 101.71 | 104.19 | 101.44 | 104.00 | 28,108,068 | +2.68(+2.65%) |
Mar 30, 2023 | 101.44 | 101.61 | 100.29 | 101.32 | 25,001,774 | -0.58(-0.57%) |
Mar 29, 2023 | 102.72 | 102.82 | 101.03 | 101.90 | 26,139,536 | +0.54(+0.53%) |
Mar 28, 2023 | 103.00 | 103.00 | 100.28 | 101.36 | 24,907,420 | -1.70(-1.65%) |
Mar 27, 2023 | 105.32 | 105.40 | 102.63 | 103.06 | 25,438,184 | -3.00(-2.83%) |
Mar 24, 2023 | 105.74 | 106.16 | 104.74 | 106.06 | 25,245,052 | -0.20(-0.19%) |
Mar 23, 2023 | 105.89 | 107.10 | 105.41 | 106.26 | 31,375,184 | +2.04(+1.96%) |
Mar 22, 2023 | 105.14 | 107.51 | 104.21 | 104.22 | 32,327,200 | -1.62(-1.53%) |
Mar 21, 2023 | 101.98 | 105.96 | 101.86 | 105.84 | 33,111,590 | +3.91(+3.84%) |
Mar 20, 2023 | 101.06 | 102.58 | 100.79 | 101.93 | 26,026,368 | -0.53(-0.52%) |
Mar 17, 2023 | 100.84 | 103.70 | 100.75 | 102.46 | 76,152,984 | +1.39(+1.38%) |
Mar 16, 2023 | 96.57 | 101.97 | 95.87 | 101.07 | 54,555,540 | +4.52(+4.68%) |
Mar 15, 2023 | 93.54 | 97.25 | 93.04 | 96.55 | 38,355,588 | +2.30(+2.44%) |
Mar 14, 2023 | 93.07 | 94.83 | 92.78 | 94.25 | 32,298,824 | +2.59(+2.83%) |
Mar 13, 2023 | 90.57 | 93.08 | 89.94 | 91.66 | 31,497,548 | +0.65(+0.71%) |
Mar 10, 2023 | 92.50 | 93.18 | 90.80 | 91.01 | 32,850,376 | -1.65(-1.78%) |
Mar 09, 2023 | 94.49 | 95.92 | 92.36 | 92.66 | 24,409,942 | -1.99(-2.10%) |
Mar 08, 2023 | 94.40 | 96.24 | 94.41 | 94.65 | 25,374,924 | +0.48(+0.51%) |
Mar 07, 2023 | 95.42 | 96.09 | 93.84 | 94.17 | 24,081,158 | -1.41(-1.48%) |
Mar 06, 2023 | 94.36 | 96.30 | 94.30 | 95.58 | 28,273,380 | +1.56(+1.66%) |
Mar 03, 2023 | 92.74 | 94.11 | 92.66 | 94.02 | 30,247,076 | +1.71(+1.85%) |
Mar 02, 2023 | 89.86 | 92.48 | 89.77 | 92.31 | 23,329,840 | +1.80(+1.99%) |
Mar 01, 2023 | 90.16 | 91.20 | 89.85 | 90.51 | 26,272,440 | +0.21(+0.23%) |
Feb 28, 2023 | 89.54 | 91.45 | 89.52 | 90.30 | 30,679,794 | +0.20(+0.22%) |
Feb 27, 2023 | 90.09 | 90.45 | 89.61 | 90.10 | 22,698,210 | +0.75(+0.84%) |
Feb 24, 2023 | 89.63 | 90.13 | 88.86 | 89.35 | 31,295,748 | -1.72(-1.89%) |
Feb 23, 2023 | 92.13 | 92.13 | 90.01 | 91.07 | 32,386,358 | -0.73(-0.80%) |
Feb 22, 2023 | 91.93 | 92.36 | 90.87 | 91.80 | 29,859,960 | -0.25(-0.27%) |
Feb 21, 2023 | 93.24 | 93.41 | 92.00 | 92.05 | 28,335,222 | -2.54(-2.69%) |
Feb 17, 2023 | 95.07 | 95.75 | 93.45 | 94.59 | 31,095,184 | -1.19(-1.24%) |
Feb 16, 2023 | 95.54 | 97.88 | 94.97 | 95.78 | 35,586,688 | -1.32(-1.36%) |
Feb 15, 2023 | 94.74 | 97.34 | 94.36 | 97.10 | 36,966,056 | +2.16(+2.28%) |
Feb 14, 2023 | 94.66 | 95.17 | 92.65 | 94.94 | 42,459,128 | -0.06(-0.06%) |
Feb 13, 2023 | 95.01 | 95.35 | 94.05 | 95.00 | 43,054,092 | +0.14(+0.15%) |
Feb 10, 2023 | 95.74 | 97.02 | 94.53 | 94.86 | 49,325,280 | -0.60(-0.63%) |
Feb 09, 2023 | 100.54 | 100.61 | 93.86 | 95.46 | 97,690,352 | -4.54(-4.54%) |
Feb 08, 2023 | 102.69 | 103.58 | 98.45 | 100.00 | 73,460,376 | -8.04(-7.44%) |
Feb 07, 2023 | 103.63 | 108.67 | 103.55 | 108.04 | 33,767,120 | +4.57(+4.42%) |
Feb 06, 2023 | 102.68 | 104.70 | 102.21 | 103.47 | 25,539,782 | -1.75(-1.66%) |
Feb 03, 2023 | 103.51 | 108.02 | 103.30 | 105.22 | 36,823,496 | -3.58(-3.29%) |
Feb 02, 2023 | 106.79 | 108.80 | 106.54 | 108.80 | 46,406,348 | +7.37(+7.27%) |