Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.35 | 96.73 | 95.57 | 95.75 | 2,547,164 | -0.18(-0.19%) |
Apr 27, 2023 | 92.60 | 96.83 | 92.58 | 95.93 | 2,477,713 | +5.23(+5.76%) |
Apr 26, 2023 | 90.33 | 91.25 | 89.99 | 90.70 | 1,487,398 | -0.47(-0.52%) |
Apr 25, 2023 | 91.06 | 91.98 | 91.00 | 91.17 | 1,179,395 | +0.61(+0.67%) |
Apr 24, 2023 | 89.90 | 91.13 | 89.73 | 90.56 | 1,337,627 | +0.25(+0.27%) |
Apr 21, 2023 | 89.71 | 90.33 | 89.50 | 90.32 | 1,536,109 | +1.35(+1.52%) |
Apr 20, 2023 | 88.88 | 89.44 | 88.04 | 88.96 | 1,035,368 | +0.71(+0.80%) |
Apr 19, 2023 | 88.20 | 88.32 | 87.56 | 88.26 | 922,862 | +0.12(+0.13%) |
Apr 18, 2023 | 88.34 | 88.66 | 87.76 | 88.14 | 900,357 | -0.54(-0.61%) |
Apr 17, 2023 | 87.68 | 88.76 | 87.24 | 88.68 | 1,011,475 | +1.39(+1.59%) |
Apr 14, 2023 | 87.87 | 88.20 | 87.15 | 87.29 | 1,118,450 | -1.10(-1.25%) |
Apr 13, 2023 | 88.53 | 88.87 | 87.72 | 88.39 | 1,287,369 | -0.10(-0.11%) |
Apr 12, 2023 | 88.93 | 89.46 | 88.44 | 88.49 | 1,126,539 | -0.82(-0.92%) |
Apr 11, 2023 | 89.35 | 89.69 | 89.16 | 89.31 | 715,820 | +0.05(+0.06%) |
Apr 10, 2023 | 88.97 | 89.40 | 88.31 | 89.26 | 1,085,867 | -0.07(-0.08%) |
Apr 06, 2023 | 88.82 | 89.39 | 88.44 | 89.33 | 1,282,878 | +0.89(+1.00%) |
Apr 05, 2023 | 88.00 | 89.21 | 87.88 | 88.44 | 1,695,740 | +0.87(+0.99%) |
Apr 04, 2023 | 87.93 | 88.58 | 87.44 | 87.57 | 960,895 | -0.04(-0.04%) |
Apr 03, 2023 | 86.78 | 87.86 | 86.64 | 87.61 | 1,382,696 | +0.45(+0.52%) |
Mar 31, 2023 | 85.67 | 87.35 | 85.65 | 87.16 | 1,382,311 | +1.55(+1.81%) |
Mar 30, 2023 | 85.33 | 85.62 | 84.80 | 85.61 | 892,997 | +0.10(+0.12%) |
Mar 29, 2023 | 85.22 | 85.60 | 85.08 | 85.51 | 921,298 | +0.34(+0.39%) |
Mar 28, 2023 | 85.08 | 85.52 | 84.85 | 85.18 | 921,606 | +0.34(+0.40%) |
Mar 27, 2023 | 85.20 | 85.58 | 84.65 | 84.84 | 919,154 | +0.08(+0.09%) |
Mar 24, 2023 | 83.67 | 85.00 | 83.55 | 84.77 | 841,058 | +1.64(+1.97%) |
Mar 23, 2023 | 82.98 | 84.20 | 82.91 | 83.13 | 1,040,501 | +0.09(+0.11%) |
Mar 22, 2023 | 83.35 | 84.33 | 82.97 | 83.04 | 1,523,940 | -0.31(-0.37%) |
Mar 21, 2023 | 84.35 | 84.68 | 82.79 | 83.35 | 1,502,471 | -1.16(-1.38%) |
Mar 20, 2023 | 84.86 | 85.22 | 84.12 | 84.51 | 1,445,018 | +0.26(+0.30%) |
Mar 17, 2023 | 84.90 | 85.28 | 83.83 | 84.25 | 2,460,195 | -0.49(-0.58%) |
Mar 16, 2023 | 85.23 | 85.34 | 84.09 | 84.75 | 1,294,931 | -0.23(-0.27%) |
Mar 15, 2023 | 83.48 | 85.21 | 83.27 | 84.97 | 1,461,394 | +1.40(+1.68%) |
Mar 14, 2023 | 83.35 | 83.87 | 82.81 | 83.57 | 1,028,969 | +0.35(+0.43%) |
Mar 13, 2023 | 82.88 | 84.58 | 82.83 | 83.22 | 1,426,354 | +0.52(+0.63%) |
Mar 10, 2023 | 82.70 | 83.07 | 82.25 | 82.69 | 1,751,904 | +0.25(+0.30%) |
Mar 09, 2023 | 82.88 | 83.38 | 82.07 | 82.45 | 1,089,024 | -0.02(-0.02%) |
Mar 08, 2023 | 82.49 | 82.51 | 81.65 | 82.47 | 1,413,397 | -0.02(-0.02%) |
Mar 07, 2023 | 82.40 | 82.95 | 81.91 | 82.49 | 1,601,386 | +0.07(+0.08%) |
Mar 06, 2023 | 82.81 | 83.20 | 82.29 | 82.42 | 1,518,061 | -0.61(-0.74%) |
Mar 03, 2023 | 83.47 | 83.59 | 82.68 | 83.03 | 1,196,382 | -0.26(-0.31%) |
Mar 02, 2023 | 82.03 | 83.36 | 82.03 | 83.29 | 1,061,925 | +1.33(+1.62%) |
Mar 01, 2023 | 82.29 | 82.35 | 81.24 | 81.96 | 1,338,975 | -0.64(-0.78%) |
Feb 28, 2023 | 82.11 | 82.81 | 82.01 | 82.60 | 1,459,731 | -0.10(-0.12%) |
Feb 27, 2023 | 82.68 | 83.08 | 82.40 | 82.69 | 1,087,136 | +0.31(+0.37%) |
Feb 24, 2023 | 82.36 | 82.73 | 81.94 | 82.39 | 1,466,140 | -0.44(-0.54%) |
Feb 23, 2023 | 82.74 | 83.15 | 82.07 | 82.83 | 1,251,197 | -0.06(-0.07%) |
Feb 22, 2023 | 83.22 | 83.89 | 82.66 | 82.89 | 1,441,762 | +0.09(+0.11%) |
Feb 21, 2023 | 82.26 | 83.14 | 82.06 | 82.80 | 1,360,175 | +0.21(+0.25%) |
Feb 17, 2023 | 81.71 | 82.61 | 81.07 | 82.60 | 1,842,454 | +0.98(+1.20%) |
Feb 16, 2023 | 81.52 | 81.85 | 80.76 | 81.62 | 1,460,107 | -0.66(-0.80%) |
Feb 15, 2023 | 81.52 | 82.54 | 81.10 | 82.28 | 853,206 | +0.66(+0.81%) |
Feb 14, 2023 | 82.67 | 82.67 | 81.11 | 81.62 | 701,912 | -0.32(-0.39%) |
Feb 13, 2023 | 80.78 | 82.24 | 80.78 | 81.94 | 1,556,847 | +0.49(+0.60%) |
Feb 10, 2023 | 80.66 | 81.78 | 80.37 | 81.45 | 1,313,471 | +0.88(+1.10%) |
Feb 09, 2023 | 82.22 | 82.65 | 80.52 | 80.57 | 1,278,470 | -1.23(-1.50%) |
Feb 08, 2023 | 81.20 | 82.44 | 80.97 | 81.80 | 1,336,523 | +0.29(+0.36%) |
Feb 07, 2023 | 81.28 | 81.88 | 80.68 | 81.50 | 1,618,256 | -0.34(-0.42%) |
Feb 06, 2023 | 83.04 | 83.38 | 81.03 | 81.84 | 2,062,540 | +0.38(+0.47%) |
Feb 03, 2023 | 78.02 | 82.94 | 78.02 | 81.46 | 2,330,773 | +3.04(+3.87%) |
Feb 02, 2023 | 79.37 | 79.55 | 77.96 | 78.43 | 1,841,916 | -1.56(-1.95%) |