Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 106.92 | 107.23 | 104.97 | 107.22 | 36,216,488 | -0.25(-0.23%) |
Apr 27, 2023 | 104.33 | 108.25 | 103.42 | 107.47 | 50,122,244 | +3.88(+3.74%) |
Apr 26, 2023 | 104.80 | 106.23 | 102.51 | 103.59 | 54,154,444 | -0.14(-0.13%) |
Apr 25, 2023 | 105.70 | 106.57 | 103.72 | 103.73 | 46,464,560 | -2.12(-2.00%) |
Apr 24, 2023 | 105.37 | 106.51 | 104.58 | 105.85 | 23,545,360 | +0.56(+0.53%) |
Apr 21, 2023 | 105.35 | 105.88 | 104.66 | 105.29 | 25,829,754 | +0.12(+0.11%) |
Apr 20, 2023 | 103.79 | 106.13 | 103.75 | 105.17 | 27,840,464 | +1.11(+1.06%) |
Apr 19, 2023 | 103.46 | 104.86 | 102.95 | 104.06 | 20,906,634 | -0.32(-0.31%) |
Apr 18, 2023 | 106.37 | 106.42 | 103.95 | 104.38 | 26,612,508 | -1.47(-1.39%) |
Apr 17, 2023 | 104.54 | 106.04 | 104.40 | 105.85 | 37,572,972 | -2.90(-2.66%) |
Apr 14, 2023 | 106.77 | 108.81 | 106.72 | 108.75 | 26,608,508 | +1.44(+1.34%) |
Apr 13, 2023 | 105.72 | 107.37 | 105.72 | 107.31 | 24,864,400 | +2.79(+2.67%) |
Apr 12, 2023 | 106.46 | 106.63 | 104.22 | 104.52 | 24,378,728 | -0.71(-0.67%) |
Apr 11, 2023 | 106.43 | 106.61 | 104.56 | 105.23 | 26,320,578 | -1.09(-1.02%) |
Apr 10, 2023 | 106.86 | 107.47 | 105.00 | 106.32 | 27,090,444 | -1.98(-1.83%) |
Apr 06, 2023 | 105.14 | 109.05 | 104.21 | 108.30 | 48,817,808 | +4.00(+3.83%) |
Apr 05, 2023 | 105.66 | 105.98 | 103.54 | 104.30 | 28,312,008 | -0.30(-0.29%) |
Apr 04, 2023 | 104.21 | 105.46 | 103.92 | 104.60 | 24,430,482 | +0.36(+0.35%) |
Apr 03, 2023 | 102.27 | 104.41 | 101.81 | 104.24 | 25,049,582 | +0.63(+0.61%) |
Mar 31, 2023 | 101.18 | 103.77 | 100.92 | 103.61 | 36,905,676 | +2.84(+2.82%) |
Mar 30, 2023 | 100.79 | 101.04 | 99.67 | 100.77 | 33,106,786 | -0.50(-0.49%) |
Mar 29, 2023 | 102.16 | 111.89 | 100.53 | 101.27 | 28,814,112 | +0.36(+0.36%) |
Mar 28, 2023 | 102.32 | 102.33 | 99.63 | 100.91 | 32,088,590 | -1.43(-1.40%) |
Mar 27, 2023 | 104.49 | 104.64 | 101.81 | 102.34 | 31,205,558 | -2.98(-2.83%) |
Mar 24, 2023 | 104.87 | 105.37 | 103.72 | 105.32 | 30,445,946 | -0.16(-0.15%) |
Mar 23, 2023 | 104.94 | 106.18 | 104.34 | 105.48 | 40,832,660 | +2.23(+2.16%) |
Mar 22, 2023 | 104.15 | 106.47 | 103.21 | 103.25 | 43,461,336 | -1.55(-1.48%) |
Mar 21, 2023 | 101.13 | 104.98 | 101.10 | 104.80 | 42,130,848 | +3.70(+3.66%) |
Mar 20, 2023 | 100.00 | 101.63 | 99.76 | 101.10 | 32,982,194 | -0.40(-0.39%) |
Mar 17, 2023 | 100.14 | 102.72 | 99.99 | 101.50 | 61,137,272 | +1.29(+1.29%) |
Mar 16, 2023 | 96.09 | 101.07 | 95.39 | 100.22 | 65,614,916 | +4.22(+4.39%) |
Mar 15, 2023 | 93.11 | 96.82 | 92.53 | 96.00 | 50,653,924 | +2.14(+2.28%) |
Mar 14, 2023 | 92.45 | 94.25 | 92.33 | 93.86 | 36,083,456 | +2.86(+3.14%) |
Mar 13, 2023 | 89.99 | 92.46 | 89.32 | 91.01 | 37,423,868 | +0.48(+0.53%) |
Mar 10, 2023 | 92.06 | 92.68 | 90.29 | 90.53 | 35,982,656 | -1.69(-1.83%) |
Mar 09, 2023 | 93.94 | 95.42 | 91.79 | 92.21 | 28,802,166 | -1.93(-2.05%) |
Mar 08, 2023 | 94.01 | 95.84 | 93.89 | 94.14 | 34,075,100 | +0.39(+0.42%) |
Mar 07, 2023 | 94.87 | 95.56 | 93.42 | 93.75 | 27,845,572 | -1.27(-1.33%) |
Mar 06, 2023 | 93.90 | 95.86 | 93.89 | 95.02 | 32,613,776 | +1.48(+1.58%) |
Mar 03, 2023 | 92.37 | 93.62 | 92.34 | 93.54 | 35,200,608 | +1.65(+1.79%) |
Mar 02, 2023 | 89.56 | 92.17 | 89.49 | 91.89 | 32,242,238 | +1.64(+1.81%) |
Mar 01, 2023 | 89.88 | 90.93 | 89.57 | 90.26 | 31,066,542 | +0.30(+0.33%) |
Feb 28, 2023 | 89.23 | 91.13 | 89.22 | 89.96 | 30,116,268 | +0.19(+0.21%) |
Feb 27, 2023 | 89.77 | 90.06 | 89.23 | 89.77 | 27,512,416 | +0.74(+0.83%) |
Feb 24, 2023 | 89.34 | 89.79 | 88.47 | 89.03 | 36,627,180 | -1.76(-1.94%) |
Feb 23, 2023 | 91.81 | 91.83 | 89.66 | 90.79 | 41,217,080 | -0.76(-0.83%) |
Feb 22, 2023 | 91.59 | 92.00 | 90.51 | 91.54 | 31,257,238 | -0.14(-0.15%) |
Feb 21, 2023 | 92.89 | 92.99 | 91.61 | 91.68 | 33,632,328 | -2.56(-2.71%) |
Feb 17, 2023 | 94.74 | 95.45 | 93.10 | 94.24 | 34,334,536 | -1.16(-1.21%) |
Feb 16, 2023 | 95.26 | 97.57 | 94.63 | 95.40 | 42,409,288 | -1.46(-1.51%) |
Feb 15, 2023 | 94.38 | 97.01 | 94.04 | 96.86 | 50,227,504 | +2.29(+2.42%) |
Feb 14, 2023 | 94.32 | 94.74 | 92.15 | 94.57 | 54,701,140 | +0.07(+0.07%) |
Feb 13, 2023 | 94.63 | 95.09 | 93.73 | 94.50 | 50,094,664 | +0.04(+0.04%) |
Feb 10, 2023 | 95.34 | 96.64 | 94.14 | 94.46 | 55,044,004 | -0.44(-0.46%) |
Feb 09, 2023 | 99.89 | 99.92 | 93.52 | 94.90 | 119,444,776 | -4.36(-4.39%) |
Feb 08, 2023 | 101.93 | 103.02 | 97.92 | 99.26 | 94,726,760 | -8.26(-7.68%) |
Feb 07, 2023 | 103.10 | 108.06 | 103.00 | 107.52 | 49,073,124 | +4.73(+4.61%) |
Feb 06, 2023 | 102.28 | 104.24 | 101.76 | 102.78 | 31,994,906 | -1.88(-1.79%) |
Feb 03, 2023 | 102.81 | 107.69 | 102.46 | 104.66 | 65,384,820 | -2.96(-2.75%) |
Feb 02, 2023 | 105.68 | 107.73 | 105.49 | 107.62 | 69,652,400 | +7.30(+7.28%) |