Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.79 | 95.26 | 92.59 | 94.69 | 2,833,903 | +1.21(+1.29%) |
Apr 27, 2023 | 94.79 | 95.14 | 92.13 | 93.48 | 3,275,354 | -1.46(-1.54%) |
Apr 26, 2023 | 95.20 | 96.04 | 94.04 | 94.95 | 2,877,401 | -0.05(-0.05%) |
Apr 25, 2023 | 95.23 | 95.91 | 94.74 | 94.99 | 2,863,225 | -1.31(-1.36%) |
Apr 24, 2023 | 95.23 | 96.93 | 95.13 | 96.30 | 3,029,858 | +0.52(+0.54%) |
Apr 21, 2023 | 96.76 | 97.51 | 95.15 | 95.79 | 3,252,680 | -1.05(-1.09%) |
Apr 20, 2023 | 97.28 | 98.28 | 96.22 | 96.84 | 3,956,707 | -1.73(-1.76%) |
Apr 19, 2023 | 99.77 | 99.85 | 96.40 | 98.57 | 3,844,112 | -1.20(-1.20%) |
Apr 18, 2023 | 99.12 | 100.27 | 98.66 | 99.77 | 3,065,883 | +0.37(+0.38%) |
Apr 17, 2023 | 101.27 | 101.58 | 98.96 | 99.39 | 3,478,306 | -2.24(-2.20%) |
Apr 14, 2023 | 101.56 | 102.24 | 100.68 | 101.63 | 2,207,611 | -0.01(-0.01%) |
Apr 13, 2023 | 100.99 | 101.72 | 100.17 | 101.64 | 2,891,276 | +0.23(+0.23%) |
Apr 12, 2023 | 102.02 | 102.79 | 101.25 | 101.41 | 3,337,132 | -0.41(-0.40%) |
Apr 11, 2023 | 101.19 | 102.66 | 100.59 | 101.82 | 2,597,131 | +1.44(+1.43%) |
Apr 10, 2023 | 98.52 | 100.87 | 98.51 | 100.39 | 3,019,246 | +2.03(+2.06%) |
Apr 06, 2023 | 100.25 | 100.75 | 98.00 | 98.36 | 3,981,718 | -1.52(-1.52%) |
Apr 05, 2023 | 94.11 | 100.08 | 93.89 | 99.88 | 6,640,386 | +5.88(+6.26%) |
Apr 04, 2023 | 97.90 | 98.44 | 93.26 | 94.00 | 4,392,051 | -4.43(-4.50%) |
Apr 03, 2023 | 100.42 | 100.42 | 97.72 | 98.43 | 4,403,441 | +1.46(+1.51%) |
Mar 31, 2023 | 95.52 | 97.03 | 94.84 | 96.96 | 4,099,169 | +1.33(+1.39%) |
Mar 30, 2023 | 96.87 | 97.01 | 95.34 | 95.64 | 2,442,462 | -0.28(-0.29%) |
Mar 29, 2023 | 95.41 | 96.69 | 94.93 | 95.91 | 3,192,623 | +1.43(+1.52%) |
Mar 28, 2023 | 91.96 | 95.52 | 91.82 | 94.48 | 3,503,079 | +2.44(+2.65%) |
Mar 27, 2023 | 91.06 | 92.65 | 89.66 | 92.04 | 3,633,103 | +2.39(+2.67%) |
Mar 24, 2023 | 87.65 | 89.85 | 86.71 | 89.65 | 3,888,415 | +0.18(+0.20%) |
Mar 23, 2023 | 91.09 | 92.36 | 88.66 | 89.47 | 2,985,717 | -1.10(-1.21%) |
Mar 22, 2023 | 91.58 | 93.10 | 90.55 | 90.57 | 3,149,156 | -0.82(-0.90%) |
Mar 21, 2023 | 93.23 | 94.03 | 90.99 | 91.39 | 7,558,047 | +0.00(+0.00%) |
Mar 20, 2023 | 91.06 | 92.65 | 90.66 | 91.39 | 4,906,590 | +0.79(+0.88%) |
Mar 17, 2023 | 91.12 | 92.25 | 89.41 | 90.59 | 10,723,857 | -0.32(-0.35%) |
Mar 16, 2023 | 87.50 | 91.16 | 87.38 | 90.91 | 6,066,162 | +1.34(+1.49%) |
Mar 15, 2023 | 90.46 | 90.86 | 88.57 | 89.57 | 7,119,587 | -4.11(-4.39%) |
Mar 14, 2023 | 92.18 | 96.03 | 91.58 | 93.68 | 3,681,402 | +2.32(+2.54%) |
Mar 13, 2023 | 93.89 | 94.03 | 90.94 | 91.36 | 6,312,332 | -5.45(-5.63%) |
Mar 10, 2023 | 96.99 | 99.39 | 96.21 | 96.81 | 4,566,015 | +0.08(+0.08%) |
Mar 09, 2023 | 95.95 | 99.54 | 95.69 | 96.74 | 5,431,277 | +1.75(+1.84%) |
Mar 08, 2023 | 97.40 | 98.19 | 94.08 | 94.98 | 4,052,687 | -2.37(-2.44%) |
Mar 07, 2023 | 99.22 | 99.44 | 96.83 | 97.36 | 3,258,709 | -2.09(-2.11%) |
Mar 06, 2023 | 100.50 | 100.50 | 98.33 | 99.45 | 4,176,172 | -1.95(-1.92%) |
Mar 03, 2023 | 100.39 | 102.00 | 99.61 | 101.40 | 3,926,773 | +0.20(+0.20%) |
Mar 02, 2023 | 101.86 | 102.67 | 99.81 | 101.20 | 4,855,464 | -1.37(-1.33%) |
Mar 01, 2023 | 98.51 | 102.77 | 98.15 | 102.57 | 4,789,082 | +4.48(+4.56%) |
Feb 28, 2023 | 100.07 | 100.31 | 97.43 | 98.09 | 4,290,026 | -1.04(-1.05%) |
Feb 27, 2023 | 97.97 | 99.79 | 97.57 | 99.14 | 2,821,069 | +1.58(+1.62%) |
Feb 24, 2023 | 94.78 | 97.57 | 93.83 | 97.56 | 3,142,635 | +1.58(+1.64%) |
Feb 23, 2023 | 96.65 | 97.08 | 94.80 | 95.98 | 2,862,399 | +0.84(+0.88%) |
Feb 22, 2023 | 94.99 | 96.42 | 94.23 | 95.14 | 2,182,757 | -0.17(-0.18%) |
Feb 21, 2023 | 94.62 | 96.30 | 94.20 | 95.31 | 2,686,217 | +0.11(+0.11%) |
Feb 17, 2023 | 97.58 | 98.10 | 94.86 | 95.20 | 3,698,668 | -4.14(-4.17%) |
Feb 16, 2023 | 100.81 | 101.60 | 99.25 | 99.35 | 3,037,708 | -1.64(-1.62%) |
Feb 15, 2023 | 101.32 | 101.94 | 99.66 | 100.98 | 2,773,774 | -1.23(-1.20%) |
Feb 14, 2023 | 101.79 | 103.06 | 101.41 | 102.22 | 2,394,412 | -0.29(-0.29%) |
Feb 13, 2023 | 101.32 | 102.56 | 100.13 | 102.51 | 2,754,746 | +0.83(+0.82%) |
Feb 10, 2023 | 98.22 | 101.81 | 97.98 | 101.68 | 3,171,806 | +4.99(+5.16%) |
Feb 09, 2023 | 97.68 | 98.74 | 96.51 | 96.69 | 3,059,946 | -0.60(-0.61%) |
Feb 08, 2023 | 96.35 | 98.14 | 95.86 | 97.28 | 3,890,322 | +0.44(+0.45%) |
Feb 07, 2023 | 93.61 | 96.94 | 93.26 | 96.85 | 3,830,618 | +3.98(+4.28%) |
Feb 06, 2023 | 93.34 | 94.21 | 91.04 | 92.87 | 2,814,524 | -0.69(-0.74%) |
Feb 03, 2023 | 94.01 | 95.26 | 93.28 | 93.56 | 3,722,902 | -0.16(-0.17%) |
Feb 02, 2023 | 92.79 | 93.74 | 91.22 | 93.72 | 4,930,079 | +0.94(+1.01%) |