Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.33 | 99.35 | 98.18 | 99.18 | 4,267,874 | +0.83(+0.84%) |
Apr 27, 2023 | 96.24 | 98.40 | 96.24 | 98.34 | 2,562,682 | +2.25(+2.34%) |
Apr 26, 2023 | 97.10 | 98.22 | 95.95 | 96.09 | 3,442,028 | -1.35(-1.39%) |
Apr 25, 2023 | 98.67 | 100.18 | 97.25 | 97.45 | 5,431,385 | -0.64(-0.66%) |
Apr 24, 2023 | 98.08 | 98.33 | 97.44 | 98.09 | 3,786,685 | +0.54(+0.56%) |
Apr 21, 2023 | 98.02 | 98.15 | 97.16 | 97.55 | 6,845,792 | -0.23(-0.24%) |
Apr 20, 2023 | 98.47 | 98.59 | 97.20 | 97.78 | 3,956,826 | -1.26(-1.27%) |
Apr 19, 2023 | 98.69 | 99.29 | 98.47 | 99.05 | 2,054,028 | -0.18(-0.18%) |
Apr 18, 2023 | 100.12 | 100.18 | 98.85 | 99.22 | 2,047,743 | -0.48(-0.48%) |
Apr 17, 2023 | 99.12 | 100.00 | 98.91 | 99.70 | 2,606,863 | +0.94(+0.95%) |
Apr 14, 2023 | 98.97 | 100.01 | 98.05 | 98.76 | 2,992,021 | -0.35(-0.36%) |
Apr 13, 2023 | 97.89 | 99.38 | 97.19 | 99.11 | 3,679,165 | +1.66(+1.71%) |
Apr 12, 2023 | 98.04 | 98.18 | 96.81 | 97.45 | 2,918,181 | -0.18(-0.18%) |
Apr 11, 2023 | 96.76 | 97.83 | 96.46 | 97.63 | 3,161,432 | +1.68(+1.75%) |
Apr 10, 2023 | 94.86 | 96.29 | 94.35 | 95.95 | 3,084,516 | +1.12(+1.18%) |
Apr 06, 2023 | 95.56 | 95.98 | 94.79 | 94.82 | 2,591,072 | -0.68(-0.71%) |
Apr 05, 2023 | 95.57 | 95.95 | 94.94 | 95.51 | 2,840,522 | +0.04(+0.04%) |
Apr 04, 2023 | 97.94 | 97.94 | 95.30 | 95.47 | 3,719,870 | -2.17(-2.22%) |
Apr 03, 2023 | 98.18 | 98.82 | 97.27 | 97.64 | 4,301,980 | -0.50(-0.51%) |
Mar 31, 2023 | 96.64 | 98.21 | 96.18 | 98.14 | 3,868,008 | +2.18(+2.27%) |
Mar 30, 2023 | 96.87 | 97.03 | 95.73 | 95.96 | 2,516,459 | -0.38(-0.40%) |
Mar 29, 2023 | 95.99 | 96.39 | 95.14 | 96.35 | 3,449,995 | +1.35(+1.43%) |
Mar 28, 2023 | 94.85 | 96.01 | 94.59 | 94.99 | 2,637,660 | +0.23(+0.25%) |
Mar 27, 2023 | 95.44 | 95.50 | 93.93 | 94.76 | 2,996,190 | +0.33(+0.35%) |
Mar 24, 2023 | 93.71 | 94.62 | 93.52 | 94.43 | 3,806,423 | +0.13(+0.14%) |
Mar 23, 2023 | 94.92 | 96.10 | 94.08 | 94.30 | 3,401,392 | -0.50(-0.53%) |
Mar 22, 2023 | 97.40 | 97.62 | 94.77 | 94.81 | 3,002,218 | -2.57(-2.64%) |
Mar 21, 2023 | 98.26 | 98.48 | 96.51 | 97.37 | 2,809,783 | -0.02(-0.02%) |
Mar 20, 2023 | 96.55 | 97.52 | 96.37 | 97.39 | 2,915,441 | +1.20(+1.25%) |
Mar 17, 2023 | 97.43 | 97.53 | 95.21 | 96.19 | 12,194,499 | -1.11(-1.14%) |
Mar 16, 2023 | 95.03 | 97.50 | 94.75 | 97.30 | 3,901,501 | +1.34(+1.39%) |
Mar 15, 2023 | 94.60 | 96.00 | 93.62 | 95.96 | 5,237,890 | +0.00(+0.00%) |
Mar 14, 2023 | 97.65 | 98.20 | 94.65 | 95.96 | 5,109,976 | -0.67(-0.70%) |
Mar 13, 2023 | 96.79 | 97.74 | 95.92 | 96.64 | 4,509,339 | -0.52(-0.54%) |
Mar 10, 2023 | 98.54 | 99.90 | 96.86 | 97.16 | 3,956,223 | -1.36(-1.38%) |
Mar 09, 2023 | 100.52 | 101.36 | 98.43 | 98.52 | 3,707,472 | -1.53(-1.53%) |
Mar 08, 2023 | 100.31 | 100.62 | 99.14 | 100.05 | 3,677,578 | +0.06(+0.06%) |
Mar 07, 2023 | 102.70 | 102.71 | 99.94 | 99.99 | 3,609,596 | -2.65(-2.58%) |
Mar 06, 2023 | 104.01 | 104.22 | 102.41 | 102.64 | 3,020,793 | -1.24(-1.20%) |
Mar 03, 2023 | 103.43 | 104.56 | 102.34 | 103.88 | 3,256,792 | +1.27(+1.24%) |
Mar 02, 2023 | 102.47 | 102.93 | 100.57 | 102.61 | 8,165,082 | -0.29(-0.28%) |
Mar 01, 2023 | 103.68 | 104.88 | 102.46 | 102.90 | 5,259,510 | +2.31(+2.29%) |
Feb 28, 2023 | 100.95 | 101.70 | 100.14 | 100.59 | 3,619,162 | -0.50(-0.49%) |
Feb 27, 2023 | 101.64 | 103.35 | 101.02 | 101.09 | 3,806,987 | +0.44(+0.44%) |
Feb 24, 2023 | 100.94 | 101.34 | 99.68 | 100.65 | 3,066,295 | -1.04(-1.02%) |
Feb 23, 2023 | 102.42 | 102.98 | 100.85 | 101.69 | 3,151,345 | -0.03(-0.03%) |
Feb 22, 2023 | 102.27 | 103.06 | 101.31 | 101.72 | 2,842,057 | -0.29(-0.28%) |
Feb 21, 2023 | 104.57 | 104.95 | 101.94 | 102.00 | 4,164,391 | -3.49(-3.31%) |
Feb 17, 2023 | 104.53 | 105.54 | 103.34 | 105.50 | 3,028,804 | +0.92(+0.88%) |
Feb 16, 2023 | 105.04 | 105.82 | 103.42 | 104.57 | 2,885,133 | -1.20(-1.14%) |
Feb 15, 2023 | 104.73 | 105.81 | 104.31 | 105.78 | 2,742,650 | +0.53(+0.51%) |
Feb 14, 2023 | 105.78 | 106.03 | 104.08 | 105.24 | 2,671,533 | -0.99(-0.93%) |
Feb 13, 2023 | 105.39 | 106.54 | 104.86 | 106.23 | 2,438,470 | +1.29(+1.23%) |
Feb 10, 2023 | 104.34 | 105.25 | 103.85 | 104.94 | 2,468,310 | +0.88(+0.84%) |
Feb 09, 2023 | 107.29 | 107.62 | 103.62 | 104.06 | 3,906,975 | -2.14(-2.01%) |
Feb 08, 2023 | 107.05 | 107.53 | 105.98 | 106.20 | 2,725,185 | -1.52(-1.41%) |
Feb 07, 2023 | 106.73 | 108.01 | 105.76 | 107.72 | 2,367,984 | +0.37(+0.34%) |
Feb 06, 2023 | 107.62 | 108.05 | 106.78 | 107.35 | 2,699,250 | -0.91(-0.84%) |
Feb 03, 2023 | 109.59 | 109.87 | 107.62 | 108.27 | 2,910,976 | -2.58(-2.33%) |
Feb 02, 2023 | 106.97 | 111.36 | 106.44 | 110.84 | 5,335,207 | +4.08(+3.82%) |