Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 93.53 | 96.02 | 93.33 | 95.44 | 2,811,558 | +1.21(+1.29%) |
Apr 27, 2023 | 95.55 | 95.89 | 92.87 | 94.23 | 3,249,528 | -1.48(-1.54%) |
Apr 26, 2023 | 95.95 | 96.80 | 94.79 | 95.70 | 2,854,713 | -0.05(-0.05%) |
Apr 25, 2023 | 95.99 | 96.67 | 95.49 | 95.75 | 2,840,649 | -1.32(-1.36%) |
Apr 24, 2023 | 95.99 | 97.70 | 95.88 | 97.07 | 3,005,968 | +0.52(+0.54%) |
Apr 21, 2023 | 97.53 | 98.28 | 95.90 | 96.55 | 3,227,033 | -1.06(-1.09%) |
Apr 20, 2023 | 98.05 | 99.07 | 96.98 | 97.61 | 3,925,509 | -1.74(-1.76%) |
Apr 19, 2023 | 100.56 | 100.65 | 97.17 | 99.36 | 3,813,801 | -1.20(-1.20%) |
Apr 18, 2023 | 99.90 | 101.07 | 99.44 | 100.56 | 3,041,709 | +0.38(+0.38%) |
Apr 17, 2023 | 102.07 | 102.38 | 99.74 | 100.18 | 3,450,881 | -2.26(-2.20%) |
Apr 14, 2023 | 102.37 | 103.06 | 101.48 | 102.44 | 2,190,204 | -0.01(-0.01%) |
Apr 13, 2023 | 101.79 | 102.53 | 100.97 | 102.45 | 2,868,479 | +0.23(+0.23%) |
Apr 12, 2023 | 102.83 | 103.61 | 102.05 | 102.22 | 3,310,819 | -0.41(-0.40%) |
Apr 11, 2023 | 102.00 | 103.47 | 101.39 | 102.63 | 2,576,653 | +1.45(+1.43%) |
Apr 10, 2023 | 99.31 | 101.67 | 99.30 | 101.19 | 2,995,440 | +2.04(+2.06%) |
Apr 06, 2023 | 101.04 | 101.55 | 98.78 | 99.14 | 3,950,323 | -1.53(-1.52%) |
Apr 05, 2023 | 94.86 | 100.88 | 94.63 | 100.68 | 6,588,028 | +5.93(+6.26%) |
Apr 04, 2023 | 98.68 | 99.22 | 94.00 | 94.75 | 4,357,420 | -4.46(-4.50%) |
Apr 03, 2023 | 101.22 | 101.22 | 98.49 | 99.21 | 4,368,720 | +1.47(+1.51%) |
Mar 31, 2023 | 96.28 | 97.80 | 95.60 | 97.74 | 4,066,848 | +1.34(+1.39%) |
Mar 30, 2023 | 97.64 | 97.78 | 96.10 | 96.40 | 2,423,203 | -0.28(-0.29%) |
Mar 29, 2023 | 96.16 | 97.46 | 95.68 | 96.67 | 3,167,449 | +1.45(+1.52%) |
Mar 28, 2023 | 92.69 | 96.28 | 92.55 | 95.23 | 3,475,458 | +2.46(+2.65%) |
Mar 27, 2023 | 91.79 | 93.39 | 90.37 | 92.77 | 3,604,457 | +2.41(+2.67%) |
Mar 24, 2023 | 88.35 | 90.57 | 87.40 | 90.36 | 3,857,755 | +0.18(+0.20%) |
Mar 23, 2023 | 91.82 | 93.10 | 89.37 | 90.18 | 2,962,175 | -1.11(-1.21%) |
Mar 22, 2023 | 92.31 | 93.84 | 91.27 | 91.29 | 3,124,325 | -0.83(-0.90%) |
Mar 21, 2023 | 93.98 | 94.78 | 91.71 | 92.11 | 7,498,453 | +0.00(+0.00%) |
Mar 20, 2023 | 91.79 | 93.39 | 91.38 | 92.11 | 4,867,903 | +0.80(+0.88%) |
Mar 17, 2023 | 91.85 | 92.98 | 90.12 | 91.31 | 10,639,301 | -0.32(-0.35%) |
Mar 16, 2023 | 88.19 | 91.88 | 88.08 | 91.63 | 6,018,331 | +1.35(+1.49%) |
Mar 15, 2023 | 91.18 | 91.58 | 89.27 | 90.28 | 7,063,450 | -4.15(-4.39%) |
Mar 14, 2023 | 92.92 | 96.79 | 92.31 | 94.43 | 3,652,375 | +2.34(+2.54%) |
Mar 13, 2023 | 94.63 | 94.78 | 91.66 | 92.09 | 6,262,561 | -5.50(-5.63%) |
Mar 10, 2023 | 97.76 | 100.18 | 96.97 | 97.58 | 4,530,013 | +0.08(+0.08%) |
Mar 09, 2023 | 96.71 | 100.33 | 96.45 | 97.50 | 5,388,452 | +1.76(+1.84%) |
Mar 08, 2023 | 98.17 | 98.97 | 94.82 | 95.74 | 4,020,732 | -2.39(-2.44%) |
Mar 07, 2023 | 100.01 | 100.23 | 97.60 | 98.13 | 3,233,014 | -2.11(-2.11%) |
Mar 06, 2023 | 101.30 | 101.30 | 99.11 | 100.24 | 4,143,244 | -1.97(-1.92%) |
Mar 03, 2023 | 101.19 | 102.81 | 100.41 | 102.21 | 3,895,812 | +0.20(+0.20%) |
Mar 02, 2023 | 102.67 | 103.49 | 100.60 | 102.01 | 4,817,179 | -1.38(-1.33%) |
Mar 01, 2023 | 99.30 | 103.59 | 98.93 | 103.39 | 4,751,321 | +4.51(+4.56%) |
Feb 28, 2023 | 100.87 | 101.11 | 98.21 | 98.87 | 4,256,199 | -1.05(-1.05%) |
Feb 27, 2023 | 98.75 | 100.58 | 98.34 | 99.92 | 2,798,826 | +1.59(+1.62%) |
Feb 24, 2023 | 95.54 | 98.34 | 94.57 | 98.33 | 3,117,856 | +1.59(+1.64%) |
Feb 23, 2023 | 97.42 | 97.85 | 95.56 | 96.74 | 2,839,830 | +0.85(+0.88%) |
Feb 22, 2023 | 95.75 | 97.19 | 94.98 | 95.89 | 2,165,547 | -0.17(-0.18%) |
Feb 21, 2023 | 95.37 | 97.07 | 94.95 | 96.07 | 2,665,037 | +0.11(+0.11%) |
Feb 17, 2023 | 98.35 | 98.88 | 95.61 | 95.96 | 3,669,505 | -4.17(-4.17%) |
Feb 16, 2023 | 101.61 | 102.41 | 100.04 | 100.14 | 3,013,756 | -1.65(-1.62%) |
Feb 15, 2023 | 102.12 | 102.75 | 100.45 | 101.79 | 2,751,904 | -1.24(-1.20%) |
Feb 14, 2023 | 102.60 | 103.88 | 102.22 | 103.03 | 2,375,532 | -0.30(-0.29%) |
Feb 13, 2023 | 102.12 | 103.37 | 100.93 | 103.32 | 2,733,026 | +0.84(+0.82%) |
Feb 10, 2023 | 99.00 | 102.62 | 98.76 | 102.48 | 3,146,797 | +5.03(+5.16%) |
Feb 09, 2023 | 98.46 | 99.53 | 97.27 | 97.45 | 3,035,819 | -0.60(-0.61%) |
Feb 08, 2023 | 97.12 | 98.92 | 96.62 | 98.06 | 3,859,648 | +0.44(+0.45%) |
Feb 07, 2023 | 94.35 | 97.71 | 94.00 | 97.62 | 3,800,415 | +4.01(+4.28%) |
Feb 06, 2023 | 94.08 | 94.96 | 91.77 | 93.61 | 2,792,332 | -0.70(-0.74%) |
Feb 03, 2023 | 94.75 | 96.02 | 94.02 | 94.30 | 3,693,548 | -0.16(-0.17%) |
Feb 02, 2023 | 93.53 | 94.49 | 91.95 | 94.47 | 4,891,207 | +0.94(+1.01%) |