Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.78 | 95.33 | 93.64 | 94.19 | 2,431,370 | -0.68(-0.72%) |
Apr 27, 2023 | 94.74 | 95.25 | 93.94 | 94.87 | 1,791,364 | +0.04(+0.04%) |
Apr 26, 2023 | 94.98 | 96.07 | 94.57 | 94.83 | 1,494,555 | -1.21(-1.25%) |
Apr 25, 2023 | 95.66 | 96.54 | 95.33 | 96.04 | 1,467,874 | +0.54(+0.56%) |
Apr 24, 2023 | 94.89 | 95.55 | 94.35 | 95.50 | 1,161,113 | +0.77(+0.81%) |
Apr 21, 2023 | 95.24 | 95.42 | 94.24 | 94.74 | 1,960,232 | +0.36(+0.39%) |
Apr 20, 2023 | 94.25 | 94.42 | 93.49 | 94.37 | 1,271,117 | +0.50(+0.53%) |
Apr 19, 2023 | 93.53 | 94.52 | 93.44 | 93.88 | 1,210,928 | +0.59(+0.64%) |
Apr 18, 2023 | 93.55 | 93.70 | 92.76 | 93.28 | 1,042,532 | -0.33(-0.36%) |
Apr 17, 2023 | 92.88 | 93.69 | 92.64 | 93.62 | 1,589,153 | +1.14(+1.23%) |
Apr 14, 2023 | 93.00 | 93.41 | 92.30 | 92.48 | 1,909,923 | -1.34(-1.43%) |
Apr 13, 2023 | 93.89 | 94.58 | 92.37 | 93.82 | 1,395,866 | -0.58(-0.62%) |
Apr 12, 2023 | 94.80 | 95.40 | 94.02 | 94.40 | 1,239,145 | -0.40(-0.42%) |
Apr 11, 2023 | 94.85 | 95.22 | 94.01 | 94.80 | 1,399,554 | -0.10(-0.10%) |
Apr 10, 2023 | 94.46 | 94.94 | 93.66 | 94.90 | 1,417,177 | +0.23(+0.24%) |
Apr 06, 2023 | 94.62 | 95.03 | 93.33 | 94.67 | 1,650,318 | +0.44(+0.47%) |
Apr 05, 2023 | 92.60 | 94.47 | 92.50 | 94.23 | 2,133,238 | +2.38(+2.59%) |
Apr 04, 2023 | 91.11 | 92.18 | 90.97 | 91.85 | 1,631,799 | +0.89(+0.98%) |
Apr 03, 2023 | 91.10 | 91.63 | 90.31 | 90.96 | 2,336,791 | -0.55(-0.61%) |
Mar 31, 2023 | 90.57 | 91.55 | 90.43 | 91.51 | 2,195,265 | +0.91(+1.00%) |
Mar 30, 2023 | 91.08 | 91.54 | 90.51 | 90.61 | 2,203,964 | -0.37(-0.41%) |
Mar 29, 2023 | 90.67 | 91.48 | 90.66 | 90.98 | 1,710,085 | +0.69(+0.76%) |
Mar 28, 2023 | 90.20 | 91.57 | 89.98 | 90.29 | 1,842,362 | -0.17(-0.19%) |
Mar 27, 2023 | 91.27 | 91.65 | 90.36 | 90.46 | 1,982,662 | -0.48(-0.53%) |
Mar 24, 2023 | 88.10 | 90.98 | 87.84 | 90.94 | 1,718,217 | +3.19(+3.64%) |
Mar 23, 2023 | 87.75 | 88.93 | 87.10 | 87.75 | 2,480,845 | -0.35(-0.40%) |
Mar 22, 2023 | 89.56 | 89.95 | 88.02 | 88.10 | 2,652,216 | -1.04(-1.17%) |
Mar 21, 2023 | 92.38 | 92.77 | 88.16 | 89.14 | 2,747,015 | -3.56(-3.84%) |
Mar 20, 2023 | 91.76 | 93.10 | 91.65 | 92.70 | 1,814,121 | +1.22(+1.34%) |
Mar 17, 2023 | 91.76 | 92.28 | 90.90 | 91.48 | 3,803,593 | -0.64(-0.70%) |
Mar 16, 2023 | 91.41 | 92.97 | 91.09 | 92.12 | 2,281,351 | +0.63(+0.69%) |
Mar 15, 2023 | 89.90 | 91.97 | 89.43 | 91.49 | 2,956,478 | +1.56(+1.73%) |
Mar 14, 2023 | 89.15 | 90.81 | 89.11 | 89.93 | 2,023,950 | +1.17(+1.31%) |
Mar 13, 2023 | 86.73 | 91.52 | 86.63 | 88.76 | 2,899,861 | +2.08(+2.39%) |
Mar 10, 2023 | 87.67 | 88.04 | 86.40 | 86.68 | 2,058,563 | -0.64(-0.73%) |
Mar 09, 2023 | 88.02 | 89.03 | 87.17 | 87.32 | 1,988,703 | -0.38(-0.44%) |
Mar 08, 2023 | 86.67 | 88.35 | 86.65 | 87.71 | 1,923,389 | +0.99(+1.14%) |
Mar 07, 2023 | 88.48 | 88.71 | 86.31 | 86.72 | 2,382,039 | -0.93(-1.06%) |
Mar 06, 2023 | 86.81 | 87.82 | 86.79 | 87.65 | 1,664,749 | +0.90(+1.04%) |
Mar 03, 2023 | 85.96 | 86.78 | 84.97 | 86.75 | 1,565,724 | +1.03(+1.21%) |
Mar 02, 2023 | 84.37 | 85.88 | 83.58 | 85.72 | 1,479,303 | +1.40(+1.66%) |
Mar 01, 2023 | 85.15 | 85.42 | 83.25 | 84.32 | 2,058,705 | -1.15(-1.34%) |
Feb 28, 2023 | 86.54 | 87.04 | 85.44 | 85.47 | 2,827,865 | -1.43(-1.65%) |
Feb 27, 2023 | 87.93 | 88.63 | 86.87 | 86.90 | 2,016,245 | -0.39(-0.45%) |
Feb 24, 2023 | 86.99 | 87.61 | 86.29 | 87.30 | 1,971,688 | -0.31(-0.35%) |
Feb 23, 2023 | 88.80 | 88.98 | 87.27 | 87.60 | 1,932,754 | -0.79(-0.90%) |
Feb 22, 2023 | 88.94 | 89.49 | 88.10 | 88.40 | 1,819,383 | -0.31(-0.35%) |
Feb 21, 2023 | 88.86 | 89.33 | 88.19 | 88.70 | 2,297,737 | -0.50(-0.56%) |
Feb 17, 2023 | 87.59 | 89.27 | 86.71 | 89.20 | 3,820,823 | +1.52(+1.73%) |
Feb 16, 2023 | 86.50 | 88.19 | 85.65 | 87.68 | 3,869,526 | +0.44(+0.50%) |
Feb 15, 2023 | 86.81 | 87.31 | 86.47 | 87.24 | 1,193,696 | +0.10(+0.11%) |
Feb 14, 2023 | 87.97 | 88.40 | 87.08 | 87.14 | 1,095,283 | -0.85(-0.97%) |
Feb 13, 2023 | 87.61 | 88.10 | 87.42 | 87.99 | 1,371,429 | +0.42(+0.48%) |
Feb 10, 2023 | 85.78 | 87.70 | 85.66 | 87.58 | 1,448,847 | +2.06(+2.41%) |
Feb 09, 2023 | 87.21 | 87.56 | 85.41 | 85.52 | 1,570,539 | -1.50(-1.72%) |
Feb 08, 2023 | 88.10 | 88.12 | 86.37 | 87.02 | 1,484,632 | -1.40(-1.59%) |
Feb 07, 2023 | 88.19 | 88.64 | 87.61 | 88.42 | 1,464,464 | -0.28(-0.32%) |
Feb 06, 2023 | 87.86 | 88.81 | 87.58 | 88.71 | 1,445,430 | +0.59(+0.67%) |
Feb 03, 2023 | 89.99 | 90.05 | 87.13 | 88.12 | 1,836,980 | -2.11(-2.34%) |
Feb 02, 2023 | 90.37 | 91.18 | 89.61 | 90.23 | 1,714,428 | -0.27(-0.30%) |