Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 107.04 | 107.35 | 105.09 | 107.34 | 36,174,972 | -0.25(-0.23%) |
Apr 27, 2023 | 104.45 | 108.37 | 103.54 | 107.59 | 50,064,784 | +3.88(+3.74%) |
Apr 26, 2023 | 104.92 | 106.35 | 102.63 | 103.71 | 54,092,364 | -0.14(-0.13%) |
Apr 25, 2023 | 105.82 | 106.69 | 103.84 | 103.85 | 46,411,296 | -2.12(-2.00%) |
Apr 24, 2023 | 105.49 | 106.63 | 104.70 | 105.97 | 23,518,368 | +0.56(+0.53%) |
Apr 21, 2023 | 105.47 | 106.00 | 104.78 | 105.41 | 25,800,144 | +0.12(+0.11%) |
Apr 20, 2023 | 103.91 | 106.25 | 103.87 | 105.29 | 27,808,548 | +1.11(+1.07%) |
Apr 19, 2023 | 103.58 | 104.98 | 103.07 | 104.18 | 20,882,668 | -0.32(-0.31%) |
Apr 18, 2023 | 106.49 | 106.54 | 104.07 | 104.50 | 26,582,000 | -1.47(-1.39%) |
Apr 17, 2023 | 104.66 | 106.16 | 104.52 | 105.97 | 37,529,900 | -2.90(-2.66%) |
Apr 14, 2023 | 106.89 | 108.94 | 106.84 | 108.87 | 26,578,004 | +1.44(+1.34%) |
Apr 13, 2023 | 105.84 | 107.49 | 105.84 | 107.43 | 24,835,892 | +2.79(+2.67%) |
Apr 12, 2023 | 106.58 | 106.75 | 104.34 | 104.64 | 24,350,780 | -0.71(-0.67%) |
Apr 11, 2023 | 106.55 | 106.73 | 104.68 | 105.35 | 26,290,404 | -1.09(-1.02%) |
Apr 10, 2023 | 106.98 | 107.59 | 105.12 | 106.44 | 27,059,388 | -1.98(-1.83%) |
Apr 06, 2023 | 105.26 | 109.17 | 104.33 | 108.42 | 48,761,844 | +4.00(+3.83%) |
Apr 05, 2023 | 105.78 | 106.10 | 103.66 | 104.42 | 28,279,552 | -0.30(-0.29%) |
Apr 04, 2023 | 104.33 | 105.56 | 104.04 | 104.72 | 24,402,476 | +0.36(+0.34%) |
Apr 03, 2023 | 102.39 | 104.53 | 101.93 | 104.36 | 25,020,868 | +0.63(+0.61%) |
Mar 31, 2023 | 101.30 | 103.89 | 101.04 | 103.73 | 36,863,368 | +2.84(+2.81%) |
Mar 30, 2023 | 100.91 | 101.16 | 99.78 | 100.89 | 33,068,834 | -0.50(-0.49%) |
Mar 29, 2023 | 102.28 | 112.02 | 100.65 | 101.39 | 28,781,080 | +0.36(+0.36%) |
Mar 28, 2023 | 102.44 | 102.45 | 99.74 | 101.03 | 32,051,804 | -1.43(-1.40%) |
Mar 27, 2023 | 104.61 | 104.76 | 101.93 | 102.46 | 31,169,784 | -2.98(-2.83%) |
Mar 24, 2023 | 104.99 | 105.49 | 103.84 | 105.44 | 30,411,044 | -0.16(-0.15%) |
Mar 23, 2023 | 105.06 | 106.30 | 104.46 | 105.60 | 40,785,852 | +2.23(+2.16%) |
Mar 22, 2023 | 104.27 | 106.59 | 103.33 | 103.37 | 43,411,512 | -1.55(-1.48%) |
Mar 21, 2023 | 101.25 | 105.10 | 101.22 | 104.92 | 42,083,496 | +3.70(+3.66%) |
Mar 20, 2023 | 100.12 | 101.75 | 99.87 | 101.22 | 32,944,384 | -0.40(-0.39%) |
Mar 17, 2023 | 100.26 | 102.83 | 100.10 | 101.62 | 61,067,184 | +1.29(+1.29%) |
Mar 16, 2023 | 96.20 | 101.19 | 95.50 | 100.33 | 65,539,284 | +4.22(+4.39%) |
Mar 15, 2023 | 93.22 | 96.93 | 92.64 | 96.11 | 50,595,856 | +2.14(+2.28%) |
Mar 14, 2023 | 92.56 | 94.36 | 92.44 | 93.97 | 36,042,092 | +2.86(+3.14%) |
Mar 13, 2023 | 90.09 | 92.57 | 89.42 | 91.11 | 37,380,952 | +0.48(+0.53%) |
Mar 10, 2023 | 92.17 | 92.79 | 90.39 | 90.63 | 35,941,408 | -1.69(-1.83%) |
Mar 09, 2023 | 94.05 | 95.53 | 91.90 | 92.32 | 28,769,148 | -1.93(-2.05%) |
Mar 08, 2023 | 94.12 | 95.95 | 94.00 | 94.25 | 34,036,040 | +0.39(+0.42%) |
Mar 07, 2023 | 94.98 | 95.67 | 93.53 | 93.86 | 27,813,650 | -1.27(-1.34%) |
Mar 06, 2023 | 94.01 | 95.97 | 94.00 | 95.13 | 32,576,388 | +1.48(+1.58%) |
Mar 03, 2023 | 92.48 | 93.73 | 92.45 | 93.65 | 35,160,256 | +1.65(+1.79%) |
Mar 02, 2023 | 89.66 | 92.28 | 89.60 | 92.00 | 32,205,276 | +1.64(+1.81%) |
Mar 01, 2023 | 89.98 | 91.03 | 89.67 | 90.36 | 31,030,928 | +0.30(+0.33%) |
Feb 28, 2023 | 89.33 | 91.23 | 89.32 | 90.06 | 30,081,744 | +0.19(+0.21%) |
Feb 27, 2023 | 89.87 | 90.16 | 89.33 | 89.87 | 27,480,876 | +0.74(+0.83%) |
Feb 24, 2023 | 89.44 | 89.89 | 88.58 | 89.13 | 36,585,192 | -1.76(-1.94%) |
Feb 23, 2023 | 91.92 | 91.94 | 89.76 | 90.89 | 41,169,828 | -0.76(-0.83%) |
Feb 22, 2023 | 91.70 | 92.11 | 90.61 | 91.65 | 31,221,406 | -0.14(-0.15%) |
Feb 21, 2023 | 93.00 | 93.10 | 91.72 | 91.79 | 33,593,772 | -2.56(-2.71%) |
Feb 17, 2023 | 94.85 | 95.56 | 93.21 | 94.35 | 34,295,176 | -1.16(-1.21%) |
Feb 16, 2023 | 95.37 | 97.68 | 94.74 | 95.51 | 42,360,680 | -1.46(-1.51%) |
Feb 15, 2023 | 94.49 | 97.12 | 94.15 | 96.97 | 50,169,924 | +2.29(+2.42%) |
Feb 14, 2023 | 94.43 | 94.84 | 92.26 | 94.68 | 54,638,432 | +0.07(+0.07%) |
Feb 13, 2023 | 94.74 | 95.20 | 93.84 | 94.61 | 50,037,236 | +0.04(+0.04%) |
Feb 10, 2023 | 95.45 | 96.75 | 94.25 | 94.57 | 54,980,904 | -0.44(-0.46%) |
Feb 09, 2023 | 100.00 | 100.03 | 93.63 | 95.01 | 119,307,848 | -4.36(-4.39%) |
Feb 08, 2023 | 102.05 | 103.14 | 98.03 | 99.37 | 94,618,168 | -8.27(-7.68%) |
Feb 07, 2023 | 103.22 | 108.18 | 103.12 | 107.64 | 49,016,868 | +4.74(+4.61%) |
Feb 06, 2023 | 102.40 | 104.36 | 101.88 | 102.90 | 31,958,228 | -1.88(-1.79%) |
Feb 03, 2023 | 102.93 | 107.81 | 102.58 | 104.78 | 65,309,864 | -2.96(-2.75%) |
Feb 02, 2023 | 105.80 | 107.85 | 105.61 | 107.74 | 69,572,552 | +7.31(+7.28%) |