Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.58 | 99.61 | 96.34 | 98.80 | 6,912,723 | +1.59(+1.64%) |
Apr 27, 2023 | 96.46 | 97.88 | 95.85 | 97.21 | 4,370,184 | +0.73(+0.76%) |
Apr 26, 2023 | 97.31 | 98.07 | 95.69 | 96.48 | 4,655,503 | -1.56(-1.59%) |
Apr 25, 2023 | 97.57 | 98.34 | 96.49 | 98.04 | 5,577,114 | -1.50(-1.51%) |
Apr 24, 2023 | 97.90 | 99.82 | 97.73 | 99.53 | 5,431,565 | +1.33(+1.36%) |
Apr 21, 2023 | 99.97 | 100.06 | 97.59 | 98.20 | 5,497,341 | -1.46(-1.46%) |
Apr 20, 2023 | 99.34 | 99.77 | 98.06 | 99.66 | 5,573,028 | -1.42(-1.41%) |
Apr 19, 2023 | 99.73 | 101.61 | 99.39 | 101.08 | 4,912,382 | +0.30(+0.29%) |
Apr 18, 2023 | 100.82 | 101.50 | 99.96 | 100.78 | 8,065,694 | -0.63(-0.62%) |
Apr 17, 2023 | 102.56 | 103.41 | 101.33 | 101.42 | 6,538,306 | -2.78(-2.66%) |
Apr 14, 2023 | 105.13 | 105.65 | 103.83 | 104.19 | 5,261,123 | -0.52(-0.49%) |
Apr 13, 2023 | 103.65 | 105.54 | 103.65 | 104.71 | 7,456,144 | +1.45(+1.40%) |
Apr 12, 2023 | 104.17 | 104.76 | 103.14 | 103.26 | 8,443,158 | +0.75(+0.73%) |
Apr 11, 2023 | 101.89 | 102.94 | 101.30 | 102.51 | 5,010,597 | +0.77(+0.75%) |
Apr 10, 2023 | 102.79 | 103.72 | 101.42 | 101.74 | 4,555,435 | -0.30(-0.29%) |
Apr 06, 2023 | 102.66 | 103.46 | 101.69 | 102.04 | 5,298,264 | -1.43(-1.38%) |
Apr 05, 2023 | 102.67 | 103.60 | 101.72 | 103.47 | 6,045,773 | +1.39(+1.36%) |
Apr 04, 2023 | 104.03 | 104.45 | 100.94 | 102.08 | 5,649,872 | -2.04(-1.96%) |
Apr 03, 2023 | 100.95 | 104.81 | 100.84 | 104.11 | 12,904,599 | +8.84(+9.28%) |
Mar 31, 2023 | 95.85 | 95.93 | 95.01 | 95.27 | 8,027,606 | -0.04(-0.04%) |
Mar 30, 2023 | 96.61 | 96.85 | 94.94 | 95.31 | 5,686,796 | -0.48(-0.50%) |
Mar 29, 2023 | 95.68 | 96.32 | 94.75 | 95.79 | 7,909,924 | +1.75(+1.86%) |
Mar 28, 2023 | 92.77 | 94.77 | 92.60 | 94.04 | 3,947,766 | +1.01(+1.08%) |
Mar 27, 2023 | 91.92 | 94.01 | 91.23 | 93.03 | 6,418,936 | +1.96(+2.15%) |
Mar 24, 2023 | 90.25 | 91.53 | 89.02 | 91.08 | 8,787,659 | -0.94(-1.03%) |
Mar 23, 2023 | 94.02 | 95.21 | 91.14 | 92.02 | 6,146,785 | -1.86(-1.98%) |
Mar 22, 2023 | 95.44 | 96.48 | 93.81 | 93.88 | 5,904,005 | -1.28(-1.34%) |
Mar 21, 2023 | 93.62 | 95.52 | 93.53 | 95.16 | 7,093,725 | +3.39(+3.69%) |
Mar 20, 2023 | 90.51 | 92.47 | 90.39 | 91.77 | 8,826,634 | +1.69(+1.88%) |
Mar 17, 2023 | 91.95 | 92.53 | 89.23 | 90.08 | 17,871,494 | -1.92(-2.09%) |
Mar 16, 2023 | 87.81 | 92.10 | 87.36 | 92.00 | 10,595,688 | +1.11(+1.22%) |
Mar 15, 2023 | 92.98 | 94.21 | 89.32 | 90.90 | 11,169,558 | -5.84(-6.04%) |
Mar 14, 2023 | 96.44 | 99.66 | 95.08 | 96.74 | 7,429,436 | +0.65(+0.68%) |
Mar 13, 2023 | 97.35 | 98.85 | 95.03 | 96.09 | 9,210,328 | -3.38(-3.40%) |
Mar 10, 2023 | 100.91 | 102.43 | 98.87 | 99.47 | 5,567,080 | -1.52(-1.50%) |
Mar 09, 2023 | 103.00 | 104.27 | 100.55 | 100.98 | 5,439,286 | -1.35(-1.32%) |
Mar 08, 2023 | 102.12 | 103.58 | 100.94 | 102.34 | 4,795,865 | -0.40(-0.39%) |
Mar 07, 2023 | 103.64 | 103.95 | 101.80 | 102.74 | 5,210,379 | -1.82(-1.74%) |
Mar 06, 2023 | 102.67 | 104.60 | 102.21 | 104.56 | 6,497,349 | +0.88(+0.85%) |
Mar 03, 2023 | 101.42 | 104.10 | 100.99 | 103.68 | 7,413,354 | +0.30(+0.29%) |
Mar 02, 2023 | 101.23 | 103.99 | 100.95 | 103.39 | 5,719,589 | +1.98(+1.96%) |
Mar 01, 2023 | 99.00 | 102.77 | 98.52 | 101.40 | 6,353,602 | +2.77(+2.81%) |
Feb 28, 2023 | 101.79 | 102.42 | 98.60 | 98.64 | 9,823,852 | -2.40(-2.37%) |
Feb 27, 2023 | 100.37 | 101.34 | 98.72 | 101.03 | 7,783,442 | +0.58(+0.58%) |
Feb 24, 2023 | 99.42 | 100.73 | 98.64 | 100.45 | 5,886,432 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.55 | 99.32 | 100.62 | 6,386,580 | +1.29(+1.30%) |
Feb 22, 2023 | 100.67 | 100.67 | 98.26 | 99.33 | 9,237,254 | -1.17(-1.17%) |
Feb 21, 2023 | 99.27 | 101.28 | 98.79 | 100.51 | 7,544,832 | +1.14(+1.14%) |
Feb 17, 2023 | 101.30 | 101.80 | 98.46 | 99.37 | 11,845,093 | -4.05(-3.91%) |
Feb 16, 2023 | 105.82 | 106.61 | 103.15 | 103.42 | 6,843,251 | -3.14(-2.95%) |
Feb 15, 2023 | 106.72 | 107.05 | 104.96 | 106.56 | 7,548,111 | -1.81(-1.67%) |
Feb 14, 2023 | 105.94 | 109.23 | 105.51 | 108.37 | 7,656,968 | +1.18(+1.10%) |
Feb 13, 2023 | 108.75 | 108.89 | 107.00 | 107.19 | 6,304,227 | -2.14(-1.96%) |
Feb 10, 2023 | 106.40 | 109.62 | 106.25 | 109.32 | 11,344,695 | +4.87(+4.67%) |
Feb 09, 2023 | 105.10 | 106.17 | 104.37 | 104.45 | 6,109,935 | -0.82(-0.78%) |
Feb 08, 2023 | 106.64 | 107.37 | 104.36 | 105.27 | 7,061,019 | -1.17(-1.10%) |
Feb 07, 2023 | 103.01 | 106.56 | 102.06 | 106.44 | 7,799,337 | +4.30(+4.21%) |
Feb 06, 2023 | 103.16 | 104.47 | 101.41 | 102.13 | 12,119,133 | -0.59(-0.57%) |
Feb 03, 2023 | 105.76 | 106.79 | 102.39 | 102.72 | 14,212,732 | -3.03(-2.87%) |
Feb 02, 2023 | 107.83 | 109.64 | 104.29 | 105.75 | 12,134,602 | -6.08(-5.44%) |