Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.04 | 94.57 | 93.00 | 93.66 | 2,106,211 | -0.56(-0.59%) |
Apr 27, 2023 | 93.22 | 94.25 | 93.13 | 94.22 | 2,412,598 | +1.06(+1.14%) |
Apr 26, 2023 | 93.78 | 94.41 | 92.94 | 93.16 | 2,892,719 | -1.32(-1.39%) |
Apr 25, 2023 | 93.79 | 95.09 | 93.73 | 94.48 | 2,925,182 | +0.80(+0.85%) |
Apr 24, 2023 | 93.40 | 94.04 | 92.41 | 93.68 | 2,273,074 | +0.51(+0.55%) |
Apr 21, 2023 | 93.59 | 93.92 | 92.53 | 93.17 | 2,308,390 | +0.13(+0.14%) |
Apr 20, 2023 | 93.55 | 93.61 | 92.59 | 93.04 | 2,104,932 | -0.17(-0.18%) |
Apr 19, 2023 | 92.74 | 93.35 | 92.38 | 93.21 | 2,243,582 | +0.94(+1.02%) |
Apr 18, 2023 | 92.97 | 93.27 | 92.10 | 92.27 | 2,084,252 | -0.95(-1.02%) |
Apr 17, 2023 | 93.00 | 93.53 | 92.33 | 93.22 | 2,337,670 | +0.73(+0.79%) |
Apr 14, 2023 | 92.95 | 93.12 | 92.19 | 92.49 | 3,397,180 | -1.42(-1.51%) |
Apr 13, 2023 | 93.37 | 94.08 | 91.97 | 93.91 | 3,390,224 | -0.26(-0.27%) |
Apr 12, 2023 | 94.50 | 94.75 | 93.75 | 94.16 | 2,049,815 | +0.06(+0.06%) |
Apr 11, 2023 | 93.95 | 94.34 | 93.44 | 94.11 | 1,905,067 | +0.21(+0.22%) |
Apr 10, 2023 | 94.03 | 94.17 | 92.89 | 93.90 | 2,774,975 | -0.58(-0.61%) |
Apr 06, 2023 | 94.25 | 94.51 | 93.21 | 94.48 | 3,052,384 | +0.85(+0.91%) |
Apr 05, 2023 | 91.88 | 94.05 | 91.66 | 93.62 | 4,716,123 | +2.47(+2.71%) |
Apr 04, 2023 | 89.95 | 91.21 | 89.71 | 91.15 | 5,324,379 | +1.08(+1.20%) |
Apr 03, 2023 | 90.09 | 91.59 | 89.50 | 90.07 | 6,607,792 | -1.31(-1.43%) |
Mar 31, 2023 | 91.31 | 91.87 | 90.86 | 91.38 | 3,383,839 | +0.29(+0.32%) |
Mar 30, 2023 | 91.36 | 91.98 | 90.65 | 91.09 | 2,639,621 | -0.10(-0.11%) |
Mar 29, 2023 | 89.99 | 91.30 | 89.98 | 91.19 | 2,479,352 | +1.44(+1.60%) |
Mar 28, 2023 | 89.59 | 90.76 | 89.36 | 89.75 | 3,171,386 | +0.06(+0.06%) |
Mar 27, 2023 | 89.74 | 90.33 | 89.34 | 89.69 | 2,869,565 | +0.30(+0.34%) |
Mar 24, 2023 | 86.82 | 89.43 | 86.81 | 89.39 | 3,809,959 | +2.67(+3.08%) |
Mar 23, 2023 | 88.09 | 88.69 | 86.55 | 86.72 | 2,917,259 | -1.33(-1.51%) |
Mar 22, 2023 | 89.47 | 89.94 | 88.01 | 88.05 | 3,261,845 | -1.72(-1.92%) |
Mar 21, 2023 | 91.95 | 92.02 | 88.62 | 89.77 | 4,314,464 | -2.41(-2.61%) |
Mar 20, 2023 | 91.75 | 92.45 | 91.56 | 92.18 | 3,335,977 | +0.87(+0.95%) |
Mar 17, 2023 | 91.41 | 92.00 | 90.66 | 91.30 | 6,243,742 | -0.77(-0.83%) |
Mar 16, 2023 | 91.66 | 93.44 | 91.41 | 92.07 | 5,130,108 | +0.35(+0.38%) |
Mar 15, 2023 | 89.99 | 92.35 | 89.67 | 91.72 | 4,071,639 | +1.65(+1.83%) |
Mar 14, 2023 | 89.84 | 91.06 | 89.13 | 90.07 | 3,988,811 | +0.87(+0.98%) |
Mar 13, 2023 | 87.83 | 91.44 | 87.83 | 89.20 | 4,795,861 | +1.27(+1.44%) |
Mar 10, 2023 | 89.44 | 89.63 | 87.48 | 87.93 | 2,775,635 | -1.32(-1.48%) |
Mar 09, 2023 | 90.00 | 91.00 | 88.79 | 89.25 | 2,904,057 | -0.43(-0.48%) |
Mar 08, 2023 | 88.71 | 89.83 | 88.58 | 89.67 | 2,586,518 | +1.09(+1.23%) |
Mar 07, 2023 | 91.05 | 91.10 | 88.07 | 88.59 | 2,973,549 | -2.33(-2.56%) |
Mar 06, 2023 | 90.45 | 90.97 | 90.30 | 90.92 | 2,859,309 | +0.56(+0.62%) |
Mar 03, 2023 | 89.00 | 90.41 | 88.34 | 90.36 | 4,288,052 | +1.53(+1.73%) |
Mar 02, 2023 | 86.93 | 89.01 | 86.88 | 88.82 | 2,733,246 | +1.76(+2.02%) |
Mar 01, 2023 | 89.06 | 89.08 | 86.94 | 87.06 | 3,560,968 | -2.23(-2.49%) |
Feb 28, 2023 | 90.45 | 90.98 | 89.21 | 89.29 | 3,330,694 | -1.47(-1.62%) |
Feb 27, 2023 | 91.90 | 92.74 | 90.64 | 90.75 | 2,550,569 | -1.05(-1.15%) |
Feb 24, 2023 | 90.77 | 91.92 | 90.45 | 91.81 | 2,450,087 | +0.08(+0.08%) |
Feb 23, 2023 | 92.71 | 92.92 | 91.31 | 91.73 | 1,994,622 | -0.60(-0.65%) |
Feb 22, 2023 | 92.32 | 93.32 | 92.04 | 92.33 | 2,185,821 | -0.20(-0.21%) |
Feb 21, 2023 | 93.77 | 94.09 | 92.45 | 92.53 | 3,444,382 | -1.71(-1.82%) |
Feb 17, 2023 | 93.36 | 94.71 | 92.71 | 94.24 | 3,210,757 | +1.14(+1.22%) |
Feb 16, 2023 | 92.36 | 93.54 | 91.36 | 93.10 | 2,269,774 | +0.03(+0.04%) |
Feb 15, 2023 | 92.83 | 93.24 | 92.40 | 93.07 | 3,494,694 | -0.20(-0.21%) |
Feb 14, 2023 | 93.75 | 94.18 | 92.89 | 93.27 | 2,336,443 | -0.53(-0.57%) |
Feb 13, 2023 | 92.72 | 94.14 | 92.72 | 93.80 | 2,059,896 | +0.87(+0.94%) |
Feb 10, 2023 | 91.29 | 93.02 | 90.74 | 92.93 | 2,808,536 | +1.46(+1.60%) |
Feb 09, 2023 | 93.09 | 94.12 | 90.95 | 91.47 | 4,694,942 | -1.53(-1.64%) |
Feb 08, 2023 | 93.95 | 94.03 | 92.67 | 93.00 | 3,548,804 | -1.54(-1.63%) |
Feb 07, 2023 | 94.78 | 94.84 | 93.34 | 94.53 | 2,850,306 | -0.93(-0.97%) |
Feb 06, 2023 | 93.90 | 95.56 | 93.80 | 95.46 | 3,253,184 | +1.15(+1.22%) |
Feb 03, 2023 | 95.17 | 95.45 | 92.32 | 94.31 | 4,619,199 | -1.37(-1.43%) |
Feb 02, 2023 | 96.21 | 97.36 | 95.64 | 95.68 | 4,049,049 | -0.47(-0.49%) |