Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 95.85 | 96.66 | 95.58 | 96.65 | 2,972,624 | +0.49(+0.51%) |
Apr 27, 2023 | 94.50 | 96.46 | 94.28 | 96.16 | 4,145,005 | +1.65(+1.75%) |
Apr 26, 2023 | 97.20 | 97.20 | 94.02 | 94.50 | 5,499,192 | -3.30(-3.37%) |
Apr 25, 2023 | 98.38 | 99.28 | 96.77 | 97.80 | 4,793,277 | -1.33(-1.34%) |
Apr 24, 2023 | 99.04 | 99.29 | 98.32 | 99.13 | 4,093,666 | +0.20(+0.21%) |
Apr 21, 2023 | 99.66 | 99.88 | 98.56 | 98.93 | 3,426,713 | -0.57(-0.57%) |
Apr 20, 2023 | 99.76 | 99.96 | 98.98 | 99.50 | 4,069,958 | -1.21(-1.20%) |
Apr 19, 2023 | 101.23 | 101.50 | 100.48 | 100.71 | 5,172,483 | -0.55(-0.54%) |
Apr 18, 2023 | 100.02 | 101.31 | 99.85 | 101.26 | 5,115,243 | +1.50(+1.50%) |
Apr 17, 2023 | 98.60 | 99.93 | 98.49 | 99.76 | 4,140,729 | +1.38(+1.41%) |
Apr 14, 2023 | 97.90 | 98.40 | 97.69 | 98.37 | 3,119,353 | +0.00(+0.00%) |
Apr 13, 2023 | 97.86 | 98.55 | 97.23 | 98.37 | 4,064,330 | +0.15(+0.16%) |
Apr 12, 2023 | 97.72 | 99.02 | 97.55 | 98.22 | 4,868,301 | +1.74(+1.81%) |
Apr 11, 2023 | 96.48 | 97.27 | 96.18 | 96.48 | 3,522,602 | +0.10(+0.10%) |
Apr 10, 2023 | 94.78 | 96.53 | 94.48 | 96.38 | 4,080,138 | +1.36(+1.44%) |
Apr 06, 2023 | 95.56 | 96.28 | 94.87 | 95.02 | 3,546,209 | -0.53(-0.56%) |
Apr 05, 2023 | 96.01 | 96.35 | 95.49 | 95.55 | 3,970,494 | -0.73(-0.75%) |
Apr 04, 2023 | 97.31 | 98.16 | 95.87 | 96.27 | 3,348,659 | -1.04(-1.06%) |
Apr 03, 2023 | 95.08 | 97.56 | 94.91 | 97.31 | 4,457,405 | +2.56(+2.71%) |
Mar 31, 2023 | 94.79 | 94.86 | 94.32 | 94.75 | 4,825,441 | +0.54(+0.58%) |
Mar 30, 2023 | 94.52 | 94.67 | 94.03 | 94.20 | 5,474,742 | -0.32(-0.34%) |
Mar 29, 2023 | 94.04 | 94.60 | 94.04 | 94.52 | 3,294,493 | +0.87(+0.93%) |
Mar 28, 2023 | 93.64 | 93.97 | 93.47 | 93.65 | 2,402,938 | -0.11(-0.11%) |
Mar 27, 2023 | 94.24 | 94.24 | 93.26 | 93.76 | 3,716,786 | +0.45(+0.49%) |
Mar 24, 2023 | 92.31 | 93.54 | 91.85 | 93.30 | 4,870,718 | +0.43(+0.46%) |
Mar 23, 2023 | 94.14 | 94.28 | 92.54 | 92.88 | 4,498,244 | -0.68(-0.72%) |
Mar 22, 2023 | 95.08 | 95.36 | 93.55 | 93.56 | 4,177,858 | -1.27(-1.34%) |
Mar 21, 2023 | 95.75 | 96.07 | 94.78 | 94.82 | 5,308,251 | +0.46(+0.49%) |
Mar 20, 2023 | 93.28 | 94.63 | 93.18 | 94.36 | 4,106,313 | +1.72(+1.86%) |
Mar 17, 2023 | 94.58 | 94.59 | 92.38 | 92.64 | 8,431,955 | -2.25(-2.38%) |
Mar 16, 2023 | 92.25 | 95.43 | 91.91 | 94.89 | 4,802,919 | +2.18(+2.35%) |
Mar 15, 2023 | 93.81 | 94.10 | 91.66 | 92.71 | 5,948,771 | -2.41(-2.53%) |
Mar 14, 2023 | 95.08 | 95.92 | 94.25 | 95.12 | 6,622,363 | +0.83(+0.88%) |
Mar 13, 2023 | 91.80 | 95.05 | 91.65 | 94.29 | 8,018,373 | +1.41(+1.52%) |
Mar 10, 2023 | 92.54 | 93.89 | 92.11 | 92.88 | 6,553,168 | +0.07(+0.07%) |
Mar 09, 2023 | 94.79 | 94.79 | 92.41 | 92.81 | 5,077,800 | -1.42(-1.51%) |
Mar 08, 2023 | 94.81 | 95.40 | 93.52 | 94.23 | 4,443,521 | -0.75(-0.79%) |
Mar 07, 2023 | 96.47 | 96.68 | 94.98 | 94.99 | 5,311,965 | -1.29(-1.34%) |
Mar 06, 2023 | 95.80 | 96.84 | 95.63 | 96.27 | 5,234,446 | +0.47(+0.49%) |
Mar 03, 2023 | 95.96 | 96.09 | 95.07 | 95.80 | 5,243,298 | +0.02(+0.02%) |
Mar 02, 2023 | 94.33 | 96.10 | 94.33 | 95.78 | 4,426,801 | +0.93(+0.98%) |
Mar 01, 2023 | 94.85 | 95.37 | 94.33 | 94.85 | 3,865,613 | -0.05(-0.05%) |
Feb 28, 2023 | 96.04 | 96.24 | 94.64 | 94.90 | 4,619,872 | -1.04(-1.08%) |
Feb 27, 2023 | 96.73 | 96.78 | 95.80 | 95.94 | 3,086,789 | -0.45(-0.46%) |
Feb 24, 2023 | 96.07 | 96.39 | 95.19 | 96.38 | 4,046,652 | -0.02(-0.02%) |
Feb 23, 2023 | 97.25 | 97.38 | 95.59 | 96.40 | 3,336,262 | -0.31(-0.32%) |
Feb 22, 2023 | 96.92 | 97.30 | 96.06 | 96.71 | 4,665,513 | -0.13(-0.14%) |
Feb 21, 2023 | 98.34 | 98.77 | 96.58 | 96.84 | 4,004,112 | -0.83(-0.85%) |
Feb 17, 2023 | 97.04 | 97.76 | 96.52 | 97.67 | 6,763,155 | +0.52(+0.53%) |
Feb 16, 2023 | 96.61 | 97.62 | 96.15 | 97.15 | 3,661,966 | -0.47(-0.48%) |
Feb 15, 2023 | 97.18 | 97.69 | 96.89 | 97.62 | 2,651,266 | +0.09(+0.09%) |
Feb 14, 2023 | 96.47 | 98.20 | 96.46 | 97.54 | 3,844,281 | +0.78(+0.81%) |
Feb 13, 2023 | 97.30 | 97.59 | 96.33 | 96.76 | 5,442,781 | -0.05(-0.05%) |
Feb 10, 2023 | 94.52 | 96.89 | 94.49 | 96.81 | 5,498,931 | +2.66(+2.82%) |
Feb 09, 2023 | 94.34 | 94.79 | 93.61 | 94.15 | 3,814,867 | +0.19(+0.20%) |
Feb 08, 2023 | 93.66 | 94.54 | 93.57 | 93.96 | 3,938,084 | -0.21(-0.22%) |
Feb 07, 2023 | 93.49 | 94.49 | 92.18 | 94.17 | 3,966,052 | +0.22(+0.24%) |
Feb 06, 2023 | 93.09 | 94.29 | 93.04 | 93.95 | 5,447,305 | +1.12(+1.20%) |
Feb 03, 2023 | 93.10 | 94.09 | 92.75 | 92.83 | 3,995,356 | -0.46(-0.50%) |
Feb 02, 2023 | 94.57 | 94.70 | 92.93 | 93.29 | 6,271,906 | -1.40(-1.48%) |