Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 99.73 | 100.08 | 99.55 | 99.64 | 21,363,934 | -1.42(-1.40%) |
May 05, 2023 | 100.54 | 101.07 | 100.30 | 101.06 | 15,668,827 | -0.34(-0.33%) |
May 04, 2023 | 101.38 | 102.56 | 101.31 | 101.40 | 26,061,842 | -1.01(-0.99%) |
May 03, 2023 | 102.13 | 102.71 | 101.43 | 102.41 | 24,550,368 | +0.57(+0.56%) |
May 02, 2023 | 100.20 | 101.84 | 100.09 | 101.84 | 31,195,184 | +2.48(+2.49%) |
May 01, 2023 | 101.42 | 101.57 | 99.08 | 99.36 | 33,709,996 | -2.95(-2.88%) |
Apr 28, 2023 | 102.07 | 102.60 | 101.74 | 102.31 | 28,358,840 | +1.62(+1.61%) |
Apr 27, 2023 | 101.10 | 101.17 | 100.53 | 100.69 | 21,418,052 | -1.01(-0.99%) |
Apr 26, 2023 | 102.63 | 103.06 | 101.55 | 101.70 | 20,400,474 | -1.10(-1.07%) |
Apr 25, 2023 | 102.19 | 102.96 | 102.14 | 102.79 | 22,784,910 | +1.49(+1.47%) |
Apr 24, 2023 | 100.87 | 101.38 | 100.76 | 101.30 | 17,722,308 | +0.97(+0.97%) |
Apr 21, 2023 | 101.20 | 101.35 | 100.21 | 100.33 | 15,862,645 | -0.57(-0.56%) |
Apr 20, 2023 | 100.75 | 101.18 | 100.67 | 100.90 | 17,114,072 | +0.86(+0.85%) |
Apr 19, 2023 | 99.86 | 100.18 | 99.44 | 100.05 | 16,745,489 | -0.10(-0.10%) |
Apr 18, 2023 | 99.77 | 100.51 | 99.76 | 100.14 | 16,566,060 | +0.36(+0.36%) |
Apr 17, 2023 | 100.35 | 100.52 | 99.67 | 99.79 | 20,317,874 | -1.20(-1.19%) |
Apr 14, 2023 | 101.28 | 101.44 | 100.69 | 100.99 | 20,604,590 | -0.93(-0.91%) |
Apr 13, 2023 | 102.88 | 103.21 | 101.76 | 101.92 | 22,971,792 | -0.81(-0.79%) |
Apr 12, 2023 | 102.88 | 102.99 | 101.76 | 102.73 | 21,394,666 | -0.11(-0.10%) |
Apr 11, 2023 | 102.88 | 102.92 | 102.36 | 102.83 | 14,537,492 | +0.21(+0.21%) |
Apr 10, 2023 | 103.45 | 103.56 | 102.41 | 102.62 | 20,687,274 | -1.68(-1.61%) |
Apr 06, 2023 | 104.20 | 104.63 | 104.17 | 104.30 | 17,113,958 | +0.27(+0.26%) |
Apr 05, 2023 | 103.57 | 104.15 | 103.23 | 104.03 | 23,979,964 | +1.08(+1.05%) |
Apr 04, 2023 | 101.66 | 103.60 | 101.63 | 102.96 | 18,780,500 | +0.51(+0.50%) |
Apr 03, 2023 | 101.76 | 102.92 | 101.58 | 102.45 | 18,968,940 | +0.48(+0.47%) |
Mar 31, 2023 | 100.99 | 102.15 | 100.73 | 101.97 | 26,493,004 | +1.51(+1.50%) |
Mar 30, 2023 | 100.14 | 100.70 | 99.96 | 100.46 | 14,930,664 | +0.46(+0.46%) |
Mar 29, 2023 | 99.41 | 100.13 | 99.31 | 100.00 | 17,528,748 | -0.20(-0.20%) |
Mar 28, 2023 | 99.93 | 100.35 | 99.72 | 100.20 | 18,558,900 | +0.18(+0.18%) |
Mar 27, 2023 | 100.70 | 101.38 | 100.01 | 100.02 | 23,181,058 | -2.41(-2.35%) |
Mar 24, 2023 | 102.66 | 102.98 | 101.86 | 102.43 | 24,678,862 | +0.43(+0.42%) |
Mar 23, 2023 | 101.00 | 102.14 | 100.48 | 102.00 | 26,564,478 | +0.00(+0.00%) |
Mar 22, 2023 | 100.33 | 102.05 | 100.12 | 102.00 | 27,514,220 | +1.34(+1.33%) |
Mar 21, 2023 | 100.73 | 101.06 | 100.21 | 100.66 | 19,741,512 | -0.87(-0.86%) |
Mar 20, 2023 | 102.46 | 102.53 | 101.34 | 101.53 | 25,287,544 | -0.90(-0.88%) |
Mar 17, 2023 | 102.24 | 103.27 | 102.06 | 102.43 | 39,775,048 | +1.51(+1.50%) |
Mar 16, 2023 | 102.94 | 103.56 | 100.69 | 100.91 | 44,954,888 | -0.80(-0.78%) |
Mar 15, 2023 | 102.36 | 103.25 | 100.99 | 101.71 | 47,107,660 | +1.93(+1.93%) |
Mar 14, 2023 | 100.79 | 101.24 | 99.46 | 99.78 | 40,070,840 | -1.67(-1.64%) |
Mar 13, 2023 | 103.72 | 104.58 | 100.69 | 101.45 | 53,913,584 | +0.23(+0.23%) |
Mar 10, 2023 | 99.73 | 101.32 | 99.70 | 101.22 | 45,817,492 | +3.37(+3.45%) |
Mar 09, 2023 | 97.35 | 98.28 | 97.14 | 97.85 | 22,445,634 | +0.24(+0.25%) |
Mar 08, 2023 | 98.16 | 98.71 | 97.22 | 97.61 | 21,102,980 | +0.10(+0.10%) |
Mar 07, 2023 | 97.26 | 98.13 | 96.71 | 97.51 | 24,082,292 | +0.59(+0.61%) |
Mar 06, 2023 | 97.99 | 98.11 | 96.81 | 96.92 | 17,339,724 | -0.76(-0.78%) |
Mar 03, 2023 | 96.75 | 97.68 | 96.41 | 97.67 | 32,229,062 | +2.31(+2.42%) |
Mar 02, 2023 | 94.96 | 95.52 | 94.79 | 95.36 | 24,789,500 | -0.85(-0.89%) |