Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 93.51 | 95.99 | 93.30 | 95.42 | 2,812,324 | +1.21(+1.29%) |
Apr 27, 2023 | 95.52 | 95.87 | 92.84 | 94.20 | 3,250,413 | -1.47(-1.54%) |
Apr 26, 2023 | 95.93 | 96.77 | 94.76 | 95.68 | 2,855,490 | -0.05(-0.05%) |
Apr 25, 2023 | 95.96 | 96.65 | 95.46 | 95.72 | 2,841,423 | -1.32(-1.36%) |
Apr 24, 2023 | 95.96 | 97.68 | 95.86 | 97.04 | 3,006,787 | +0.52(+0.54%) |
Apr 21, 2023 | 97.51 | 98.26 | 95.88 | 96.52 | 3,227,912 | -1.06(-1.09%) |
Apr 20, 2023 | 98.03 | 99.04 | 96.96 | 97.58 | 3,926,578 | -1.74(-1.76%) |
Apr 19, 2023 | 100.53 | 100.62 | 97.14 | 99.33 | 3,814,840 | -1.20(-1.20%) |
Apr 18, 2023 | 99.88 | 101.04 | 99.41 | 100.53 | 3,042,538 | +0.38(+0.38%) |
Apr 17, 2023 | 102.05 | 102.35 | 99.72 | 100.16 | 3,451,820 | -2.26(-2.20%) |
Apr 14, 2023 | 102.34 | 103.03 | 101.45 | 102.41 | 2,190,801 | -0.01(-0.01%) |
Apr 13, 2023 | 101.77 | 102.50 | 100.94 | 102.42 | 2,869,260 | +0.23(+0.23%) |
Apr 12, 2023 | 102.81 | 103.58 | 102.03 | 102.19 | 3,311,721 | -0.42(-0.40%) |
Apr 11, 2023 | 101.97 | 103.44 | 101.36 | 102.61 | 2,577,354 | +1.45(+1.43%) |
Apr 10, 2023 | 99.28 | 101.64 | 99.27 | 101.16 | 2,996,256 | +2.04(+2.06%) |
Apr 06, 2023 | 101.02 | 101.53 | 98.75 | 99.12 | 3,951,399 | -1.53(-1.52%) |
Apr 05, 2023 | 94.84 | 100.85 | 94.61 | 100.65 | 6,589,822 | +5.93(+6.26%) |
Apr 04, 2023 | 98.65 | 99.19 | 93.98 | 94.72 | 4,358,607 | -4.46(-4.50%) |
Apr 03, 2023 | 101.19 | 101.19 | 98.47 | 99.18 | 4,369,910 | +1.47(+1.51%) |
Mar 31, 2023 | 96.25 | 97.77 | 95.57 | 97.71 | 4,067,956 | +1.34(+1.39%) |
Mar 30, 2023 | 97.61 | 97.76 | 96.07 | 96.37 | 2,423,863 | -0.28(-0.29%) |
Mar 29, 2023 | 96.14 | 97.43 | 95.66 | 96.65 | 3,168,312 | +1.45(+1.52%) |
Mar 28, 2023 | 92.67 | 96.25 | 92.53 | 95.20 | 3,476,405 | +2.46(+2.65%) |
Mar 27, 2023 | 91.76 | 93.36 | 90.35 | 92.75 | 3,605,438 | +2.41(+2.67%) |
Mar 24, 2023 | 88.32 | 90.54 | 87.38 | 90.34 | 3,858,806 | +0.18(+0.20%) |
Mar 23, 2023 | 91.79 | 93.07 | 89.34 | 90.15 | 2,962,982 | -1.11(-1.21%) |
Mar 22, 2023 | 92.28 | 93.82 | 91.24 | 91.26 | 3,125,176 | -0.83(-0.90%) |
Mar 21, 2023 | 93.95 | 94.75 | 91.69 | 92.09 | 7,500,496 | +0.00(+0.00%) |
Mar 20, 2023 | 91.76 | 93.36 | 91.36 | 92.09 | 4,869,229 | +0.80(+0.88%) |
Mar 17, 2023 | 91.82 | 92.96 | 90.09 | 91.29 | 10,642,199 | -0.32(-0.35%) |
Mar 16, 2023 | 88.17 | 91.86 | 88.05 | 91.61 | 6,019,970 | +1.35(+1.49%) |
Mar 15, 2023 | 91.16 | 91.56 | 89.25 | 90.26 | 7,065,374 | -4.14(-4.39%) |
Mar 14, 2023 | 92.89 | 96.76 | 92.28 | 94.40 | 3,653,370 | +2.34(+2.54%) |
Mar 13, 2023 | 94.61 | 94.75 | 91.64 | 92.06 | 6,264,266 | -5.49(-5.63%) |
Mar 10, 2023 | 97.74 | 100.16 | 96.95 | 97.55 | 4,531,247 | +0.08(+0.08%) |
Mar 09, 2023 | 96.69 | 100.31 | 96.43 | 97.48 | 5,389,920 | +1.76(+1.84%) |
Mar 08, 2023 | 98.14 | 98.94 | 94.80 | 95.71 | 4,021,827 | -2.39(-2.44%) |
Mar 07, 2023 | 99.98 | 100.20 | 97.57 | 98.10 | 3,233,895 | -2.11(-2.11%) |
Mar 06, 2023 | 101.28 | 101.28 | 99.09 | 100.22 | 4,144,372 | -1.97(-1.92%) |
Mar 03, 2023 | 101.16 | 102.78 | 100.38 | 102.18 | 3,896,873 | +0.20(+0.20%) |
Mar 02, 2023 | 102.64 | 103.45 | 100.57 | 101.98 | 4,818,491 | -1.38(-1.33%) |
Mar 01, 2023 | 99.27 | 103.56 | 98.90 | 103.36 | 4,752,615 | +4.51(+4.56%) |
Feb 28, 2023 | 100.84 | 101.08 | 98.18 | 98.85 | 4,257,359 | -1.05(-1.05%) |
Feb 27, 2023 | 98.72 | 100.55 | 98.32 | 99.90 | 2,799,588 | +1.59(+1.62%) |
Feb 24, 2023 | 95.51 | 98.32 | 94.55 | 98.31 | 3,118,705 | +1.59(+1.64%) |
Feb 23, 2023 | 97.39 | 97.82 | 95.53 | 96.72 | 2,840,603 | +0.85(+0.88%) |
Feb 22, 2023 | 95.72 | 97.16 | 94.96 | 95.87 | 2,166,136 | -0.17(-0.18%) |
Feb 21, 2023 | 95.35 | 97.04 | 94.92 | 96.04 | 2,665,763 | +0.11(+0.11%) |
Feb 17, 2023 | 98.33 | 98.86 | 95.59 | 95.94 | 3,670,504 | -4.17(-4.17%) |
Feb 16, 2023 | 101.59 | 102.38 | 100.01 | 100.11 | 3,014,577 | -1.65(-1.62%) |
Feb 15, 2023 | 102.09 | 102.72 | 100.42 | 101.76 | 2,752,653 | -1.24(-1.20%) |
Feb 14, 2023 | 102.57 | 103.85 | 102.19 | 103.00 | 2,376,179 | -0.30(-0.29%) |
Feb 13, 2023 | 102.09 | 103.34 | 100.90 | 103.30 | 2,733,770 | +0.84(+0.82%) |
Feb 10, 2023 | 98.97 | 102.59 | 98.73 | 102.46 | 3,147,654 | +5.03(+5.16%) |
Feb 09, 2023 | 98.43 | 99.50 | 97.25 | 97.43 | 3,036,646 | -0.60(-0.61%) |
Feb 08, 2023 | 97.09 | 98.90 | 96.60 | 98.03 | 3,860,699 | +0.44(+0.45%) |
Feb 07, 2023 | 94.33 | 97.69 | 93.97 | 97.59 | 3,801,450 | +4.01(+4.28%) |
Feb 06, 2023 | 94.06 | 94.94 | 91.74 | 93.58 | 2,793,093 | -0.70(-0.74%) |
Feb 03, 2023 | 94.73 | 96.00 | 93.99 | 94.28 | 3,694,554 | -0.16(-0.17%) |
Feb 02, 2023 | 93.51 | 94.46 | 91.92 | 94.44 | 4,892,539 | +0.94(+1.01%) |