Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 107.47 | 108.78 | 107.02 | 108.64 | 2,097,176 | +1.46(+1.37%) |
Apr 27, 2023 | 105.68 | 107.21 | 105.49 | 107.17 | 2,591,082 | +2.24(+2.14%) |
Apr 26, 2023 | 106.04 | 106.64 | 104.46 | 104.93 | 2,600,302 | -2.12(-1.98%) |
Apr 25, 2023 | 107.47 | 107.98 | 106.55 | 107.04 | 2,739,822 | -0.30(-0.28%) |
Apr 24, 2023 | 105.35 | 107.37 | 104.81 | 107.34 | 2,815,760 | +1.91(+1.81%) |
Apr 21, 2023 | 106.53 | 107.56 | 104.93 | 105.43 | 3,776,851 | -1.01(-0.95%) |
Apr 20, 2023 | 106.34 | 109.18 | 105.62 | 106.44 | 9,171,093 | +5.68(+5.64%) |
Apr 19, 2023 | 100.43 | 101.44 | 99.42 | 100.76 | 3,816,795 | -0.32(-0.31%) |
Apr 18, 2023 | 99.20 | 101.27 | 99.12 | 101.08 | 3,407,537 | +2.67(+2.71%) |
Apr 17, 2023 | 97.09 | 98.45 | 96.86 | 98.41 | 3,035,750 | +1.22(+1.25%) |
Apr 14, 2023 | 96.52 | 97.60 | 96.28 | 97.19 | 3,154,356 | +0.27(+0.28%) |
Apr 13, 2023 | 98.14 | 98.56 | 96.79 | 96.92 | 3,133,914 | -0.87(-0.89%) |
Apr 12, 2023 | 99.46 | 100.08 | 97.55 | 97.79 | 2,821,266 | -0.90(-0.91%) |
Apr 11, 2023 | 96.64 | 99.28 | 96.09 | 98.69 | 4,400,420 | +3.51(+3.69%) |
Apr 10, 2023 | 94.30 | 95.66 | 94.18 | 95.18 | 2,698,963 | +0.57(+0.61%) |
Apr 06, 2023 | 96.05 | 96.10 | 93.20 | 94.61 | 3,608,479 | -1.73(-1.80%) |
Apr 05, 2023 | 96.46 | 97.21 | 95.46 | 96.34 | 3,532,839 | -0.02(-0.02%) |
Apr 04, 2023 | 96.79 | 97.37 | 95.68 | 96.36 | 3,143,788 | -0.70(-0.72%) |
Apr 03, 2023 | 96.27 | 97.42 | 96.26 | 97.06 | 3,998,995 | +0.43(+0.44%) |
Mar 31, 2023 | 94.16 | 96.86 | 94.08 | 96.64 | 5,583,003 | +2.43(+2.58%) |
Mar 30, 2023 | 95.01 | 95.14 | 94.06 | 94.20 | 1,834,662 | -0.52(-0.55%) |
Mar 29, 2023 | 95.49 | 95.56 | 93.86 | 94.73 | 2,396,188 | +0.06(+0.06%) |
Mar 28, 2023 | 94.50 | 95.63 | 94.35 | 94.67 | 2,243,383 | +0.41(+0.43%) |
Mar 27, 2023 | 96.15 | 96.52 | 94.10 | 94.26 | 2,492,892 | -1.62(-1.69%) |
Mar 24, 2023 | 95.06 | 96.45 | 93.67 | 95.89 | 2,856,109 | +0.64(+0.68%) |
Mar 23, 2023 | 95.88 | 98.33 | 94.65 | 95.24 | 3,495,925 | +0.56(+0.60%) |
Mar 22, 2023 | 95.17 | 96.79 | 94.61 | 94.68 | 4,741,360 | -1.12(-1.17%) |
Mar 21, 2023 | 96.14 | 96.85 | 94.93 | 95.80 | 4,028,405 | +0.21(+0.22%) |
Mar 20, 2023 | 96.02 | 97.14 | 95.27 | 95.59 | 2,878,807 | -0.80(-0.83%) |
Mar 17, 2023 | 97.35 | 97.35 | 95.53 | 96.39 | 3,075,708 | -0.63(-0.65%) |
Mar 16, 2023 | 94.86 | 97.69 | 94.10 | 97.02 | 3,440,298 | +1.78(+1.87%) |
Mar 15, 2023 | 96.24 | 97.92 | 94.16 | 95.24 | 3,866,528 | -1.23(-1.27%) |
Mar 14, 2023 | 95.49 | 97.58 | 95.38 | 96.47 | 3,269,886 | +1.91(+2.02%) |
Mar 13, 2023 | 91.52 | 96.02 | 91.50 | 94.56 | 4,527,701 | +1.47(+1.58%) |
Mar 10, 2023 | 94.18 | 96.31 | 92.03 | 93.09 | 4,706,637 | -0.83(-0.88%) |
Mar 09, 2023 | 93.14 | 95.53 | 93.04 | 93.92 | 4,981,448 | +1.14(+1.23%) |
Mar 08, 2023 | 90.84 | 92.82 | 90.33 | 92.78 | 3,244,904 | +2.59(+2.87%) |
Mar 07, 2023 | 91.31 | 91.72 | 89.87 | 90.19 | 1,946,739 | -0.29(-0.32%) |
Mar 06, 2023 | 90.95 | 91.84 | 90.21 | 90.47 | 2,346,561 | -1.31(-1.42%) |
Mar 03, 2023 | 91.07 | 92.20 | 90.25 | 91.78 | 2,773,810 | +1.97(+2.19%) |
Mar 02, 2023 | 89.01 | 90.28 | 88.09 | 89.81 | 2,676,601 | -0.10(-0.11%) |
Mar 01, 2023 | 91.08 | 92.06 | 89.86 | 89.91 | 1,953,317 | -1.57(-1.72%) |
Feb 28, 2023 | 90.35 | 91.82 | 90.33 | 91.48 | 2,081,081 | +0.98(+1.08%) |
Feb 27, 2023 | 91.32 | 91.77 | 90.00 | 90.50 | 1,896,441 | +0.33(+0.36%) |
Feb 24, 2023 | 89.21 | 90.83 | 88.84 | 90.18 | 2,477,683 | -1.09(-1.19%) |
Feb 23, 2023 | 90.63 | 91.56 | 89.59 | 91.27 | 2,163,583 | +1.11(+1.23%) |
Feb 22, 2023 | 90.10 | 91.01 | 89.56 | 90.16 | 3,663,502 | +0.87(+0.97%) |
Feb 21, 2023 | 90.97 | 92.68 | 89.10 | 89.29 | 4,814,912 | -4.08(-4.37%) |
Feb 17, 2023 | 95.25 | 95.39 | 92.15 | 93.36 | 5,083,690 | -2.74(-2.85%) |
Feb 16, 2023 | 96.68 | 96.92 | 95.33 | 96.10 | 3,411,660 | -2.07(-2.11%) |
Feb 15, 2023 | 96.89 | 98.89 | 96.68 | 98.17 | 2,467,277 | +0.07(+0.07%) |
Feb 14, 2023 | 98.37 | 99.53 | 97.53 | 98.10 | 2,289,347 | -1.34(-1.34%) |
Feb 13, 2023 | 97.59 | 99.53 | 97.21 | 99.44 | 2,562,125 | +1.91(+1.96%) |
Feb 10, 2023 | 96.10 | 97.72 | 96.04 | 97.53 | 2,413,217 | +0.87(+0.90%) |
Feb 09, 2023 | 97.84 | 98.13 | 96.58 | 96.66 | 2,601,294 | +0.30(+0.31%) |
Feb 08, 2023 | 97.82 | 98.08 | 95.71 | 96.36 | 3,291,300 | -2.02(-2.05%) |
Feb 07, 2023 | 96.20 | 98.92 | 96.00 | 98.38 | 2,631,945 | +1.26(+1.29%) |
Feb 06, 2023 | 97.53 | 97.89 | 96.12 | 97.12 | 3,204,587 | -1.03(-1.05%) |
Feb 03, 2023 | 98.80 | 100.29 | 97.89 | 98.15 | 2,691,508 | -3.42(-3.37%) |
Feb 02, 2023 | 100.05 | 102.76 | 99.70 | 101.57 | 3,094,585 | +3.00(+3.04%) |