Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 95.59 | 96.15 | 94.44 | 95.00 | 2,410,701 | -0.69(-0.72%) |
Apr 27, 2023 | 95.55 | 96.07 | 94.75 | 95.69 | 1,776,136 | +0.04(+0.04%) |
Apr 26, 2023 | 95.79 | 96.89 | 95.38 | 95.65 | 1,481,851 | -1.22(-1.25%) |
Apr 25, 2023 | 96.48 | 97.36 | 96.14 | 96.86 | 1,455,396 | +0.54(+0.56%) |
Apr 24, 2023 | 95.70 | 96.37 | 95.15 | 96.32 | 1,151,243 | +0.77(+0.81%) |
Apr 21, 2023 | 96.05 | 96.23 | 95.05 | 95.55 | 1,943,569 | +0.37(+0.39%) |
Apr 20, 2023 | 95.06 | 95.23 | 94.30 | 95.18 | 1,260,312 | +0.50(+0.53%) |
Apr 19, 2023 | 94.33 | 95.33 | 94.24 | 94.68 | 1,200,635 | +0.60(+0.64%) |
Apr 18, 2023 | 94.35 | 94.51 | 93.55 | 94.08 | 1,033,670 | -0.34(-0.36%) |
Apr 17, 2023 | 93.68 | 94.50 | 93.44 | 94.42 | 1,575,644 | +1.15(+1.23%) |
Apr 14, 2023 | 93.79 | 94.21 | 93.09 | 93.27 | 1,893,687 | -1.35(-1.43%) |
Apr 13, 2023 | 94.69 | 95.40 | 93.16 | 94.62 | 1,384,000 | -0.59(-0.62%) |
Apr 12, 2023 | 95.61 | 96.22 | 94.83 | 95.21 | 1,228,612 | -0.41(-0.42%) |
Apr 11, 2023 | 95.67 | 96.03 | 94.82 | 95.62 | 1,387,657 | -0.10(-0.10%) |
Apr 10, 2023 | 95.27 | 95.75 | 94.46 | 95.71 | 1,405,130 | +0.23(+0.24%) |
Apr 06, 2023 | 95.43 | 95.85 | 94.13 | 95.48 | 1,636,289 | +0.44(+0.47%) |
Apr 05, 2023 | 93.40 | 95.28 | 93.29 | 95.04 | 2,115,104 | +2.40(+2.59%) |
Apr 04, 2023 | 91.89 | 92.97 | 91.75 | 92.64 | 1,617,928 | +0.90(+0.98%) |
Apr 03, 2023 | 91.88 | 92.41 | 91.08 | 91.74 | 2,316,927 | -0.56(-0.61%) |
Mar 31, 2023 | 91.34 | 92.34 | 91.21 | 92.30 | 2,176,604 | +0.92(+1.00%) |
Mar 30, 2023 | 91.86 | 92.33 | 91.29 | 91.38 | 2,185,229 | -0.38(-0.41%) |
Mar 29, 2023 | 91.45 | 92.26 | 91.44 | 91.76 | 1,695,548 | +0.69(+0.76%) |
Mar 28, 2023 | 90.98 | 92.36 | 90.76 | 91.06 | 1,826,701 | -0.17(-0.19%) |
Mar 27, 2023 | 92.06 | 92.43 | 91.13 | 91.24 | 1,965,808 | -0.48(-0.53%) |
Mar 24, 2023 | 88.85 | 91.76 | 88.59 | 91.72 | 1,703,611 | +3.22(+3.64%) |
Mar 23, 2023 | 88.51 | 89.69 | 87.85 | 88.50 | 2,459,756 | -0.36(-0.40%) |
Mar 22, 2023 | 90.33 | 90.72 | 88.78 | 88.85 | 2,629,671 | -1.05(-1.17%) |
Mar 21, 2023 | 93.17 | 93.56 | 88.91 | 89.91 | 2,723,664 | -3.59(-3.84%) |
Mar 20, 2023 | 92.55 | 93.90 | 92.43 | 93.50 | 1,798,700 | +1.23(+1.34%) |
Mar 17, 2023 | 92.55 | 93.08 | 91.68 | 92.26 | 3,771,260 | -0.65(-0.70%) |
Mar 16, 2023 | 92.19 | 93.77 | 91.87 | 92.91 | 2,261,958 | +0.64(+0.69%) |
Mar 15, 2023 | 90.67 | 92.76 | 90.20 | 92.27 | 2,931,346 | +1.57(+1.73%) |
Mar 14, 2023 | 89.92 | 91.58 | 89.88 | 90.70 | 2,006,745 | +1.18(+1.31%) |
Mar 13, 2023 | 87.47 | 92.30 | 87.37 | 89.52 | 2,875,210 | +2.09(+2.39%) |
Mar 10, 2023 | 88.42 | 88.80 | 87.14 | 87.43 | 2,041,064 | -0.65(-0.73%) |
Mar 09, 2023 | 88.78 | 89.79 | 87.92 | 88.07 | 1,971,798 | -0.39(-0.44%) |
Mar 08, 2023 | 87.42 | 89.11 | 87.40 | 88.46 | 1,907,039 | +0.99(+1.14%) |
Mar 07, 2023 | 89.24 | 89.47 | 87.05 | 87.47 | 2,361,790 | -0.94(-1.06%) |
Mar 06, 2023 | 87.55 | 88.57 | 87.53 | 88.40 | 1,650,598 | +0.91(+1.04%) |
Mar 03, 2023 | 86.69 | 87.52 | 85.70 | 87.49 | 1,552,414 | +1.04(+1.21%) |
Mar 02, 2023 | 85.09 | 86.62 | 84.30 | 86.45 | 1,466,728 | +1.41(+1.66%) |
Mar 01, 2023 | 85.88 | 86.15 | 83.96 | 85.04 | 2,041,205 | -1.16(-1.34%) |
Feb 28, 2023 | 87.28 | 87.78 | 86.17 | 86.20 | 2,803,827 | -1.45(-1.65%) |
Feb 27, 2023 | 88.68 | 89.39 | 87.61 | 87.65 | 1,999,106 | -0.40(-0.45%) |
Feb 24, 2023 | 87.74 | 88.36 | 87.03 | 88.04 | 1,954,927 | -0.31(-0.35%) |
Feb 23, 2023 | 89.56 | 89.74 | 88.02 | 88.35 | 1,916,324 | -0.80(-0.90%) |
Feb 22, 2023 | 89.70 | 90.25 | 88.85 | 89.15 | 1,803,917 | -0.31(-0.35%) |
Feb 21, 2023 | 89.63 | 90.10 | 88.95 | 89.46 | 2,278,204 | -0.50(-0.56%) |
Feb 17, 2023 | 88.34 | 90.03 | 87.46 | 89.96 | 3,788,343 | +1.53(+1.73%) |
Feb 16, 2023 | 87.24 | 88.95 | 86.39 | 88.43 | 3,836,633 | +0.44(+0.50%) |
Feb 15, 2023 | 87.55 | 88.05 | 87.21 | 87.99 | 1,183,549 | +0.10(+0.11%) |
Feb 14, 2023 | 88.72 | 89.15 | 87.82 | 87.89 | 1,085,972 | -0.86(-0.97%) |
Feb 13, 2023 | 88.36 | 88.85 | 88.17 | 88.75 | 1,359,771 | +0.42(+0.48%) |
Feb 10, 2023 | 86.52 | 88.45 | 86.40 | 88.33 | 1,436,531 | +2.08(+2.41%) |
Feb 09, 2023 | 87.95 | 88.31 | 86.15 | 86.25 | 1,557,188 | -1.51(-1.72%) |
Feb 08, 2023 | 88.85 | 88.87 | 87.11 | 87.76 | 1,472,011 | -1.42(-1.59%) |
Feb 07, 2023 | 88.95 | 89.40 | 88.37 | 89.18 | 1,452,015 | -0.29(-0.32%) |
Feb 06, 2023 | 88.61 | 89.57 | 88.33 | 89.47 | 1,433,143 | +0.59(+0.67%) |
Feb 03, 2023 | 90.76 | 90.82 | 87.88 | 88.87 | 1,821,364 | -2.13(-2.34%) |
Feb 02, 2023 | 91.15 | 91.96 | 90.37 | 91.01 | 1,699,854 | -0.28(-0.30%) |