Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.32 | 94.54 | 92.20 | 93.96 | 1,718,639 | +1.55(+1.68%) |
Apr 27, 2023 | 91.00 | 92.55 | 90.12 | 92.41 | 2,581,351 | +2.54(+2.83%) |
Apr 26, 2023 | 92.36 | 93.19 | 89.68 | 89.87 | 2,165,212 | -2.24(-2.43%) |
Apr 25, 2023 | 93.49 | 93.84 | 92.07 | 92.11 | 2,755,463 | -2.08(-2.21%) |
Apr 24, 2023 | 94.42 | 94.42 | 93.24 | 94.19 | 2,133,465 | +0.39(+0.42%) |
Apr 21, 2023 | 93.77 | 93.87 | 91.55 | 93.80 | 1,559,939 | -0.22(-0.23%) |
Apr 20, 2023 | 94.38 | 94.90 | 93.47 | 94.02 | 1,557,073 | -1.31(-1.37%) |
Apr 19, 2023 | 94.90 | 96.14 | 94.45 | 95.33 | 2,744,322 | -0.21(-0.22%) |
Apr 18, 2023 | 95.29 | 96.55 | 94.86 | 95.54 | 2,618,155 | +2.16(+2.31%) |
Apr 17, 2023 | 92.51 | 94.03 | 92.22 | 93.38 | 2,125,677 | +1.35(+1.47%) |
Apr 14, 2023 | 90.66 | 92.08 | 90.19 | 92.03 | 1,737,647 | +1.07(+1.18%) |
Apr 13, 2023 | 90.26 | 91.94 | 90.10 | 90.96 | 1,643,361 | +1.62(+1.81%) |
Apr 12, 2023 | 92.32 | 92.48 | 89.06 | 89.34 | 2,258,790 | -2.45(-2.67%) |
Apr 11, 2023 | 90.39 | 91.96 | 89.94 | 91.79 | 2,428,122 | +1.98(+2.20%) |
Apr 10, 2023 | 90.81 | 92.39 | 89.72 | 89.81 | 2,682,358 | -1.89(-2.06%) |
Apr 06, 2023 | 91.88 | 92.38 | 90.05 | 91.70 | 1,602,954 | +0.21(+0.23%) |
Apr 05, 2023 | 93.00 | 93.14 | 90.15 | 91.49 | 2,154,726 | -2.28(-2.43%) |
Apr 04, 2023 | 95.59 | 95.83 | 92.96 | 93.77 | 1,434,695 | -1.30(-1.37%) |
Apr 03, 2023 | 96.54 | 96.88 | 94.27 | 95.07 | 1,765,761 | -1.96(-2.02%) |
Mar 31, 2023 | 97.00 | 97.45 | 96.33 | 97.03 | 1,995,459 | +0.90(+0.94%) |
Mar 30, 2023 | 96.10 | 97.05 | 95.67 | 96.13 | 2,088,781 | +1.10(+1.16%) |
Mar 29, 2023 | 94.94 | 95.65 | 94.00 | 95.03 | 2,736,626 | +1.99(+2.14%) |
Mar 28, 2023 | 91.17 | 93.19 | 91.10 | 93.04 | 4,317,915 | +2.31(+2.55%) |
Mar 27, 2023 | 92.24 | 92.64 | 90.45 | 90.73 | 2,609,299 | +0.19(+0.21%) |
Mar 24, 2023 | 91.26 | 92.04 | 89.01 | 90.54 | 2,671,414 | -2.13(-2.30%) |
Mar 23, 2023 | 94.86 | 96.00 | 91.62 | 92.67 | 2,208,054 | -0.97(-1.04%) |
Mar 22, 2023 | 96.55 | 97.09 | 93.56 | 93.64 | 2,163,958 | -3.11(-3.21%) |
Mar 21, 2023 | 96.54 | 97.64 | 96.28 | 96.75 | 2,306,021 | +2.19(+2.32%) |
Mar 20, 2023 | 93.66 | 94.85 | 93.33 | 94.56 | 1,894,691 | +1.14(+1.22%) |
Mar 17, 2023 | 94.41 | 95.00 | 91.85 | 93.42 | 3,594,091 | -1.70(-1.79%) |
Mar 16, 2023 | 90.83 | 95.82 | 90.34 | 95.12 | 3,201,397 | +3.39(+3.70%) |
Mar 15, 2023 | 91.47 | 92.47 | 90.25 | 91.73 | 4,001,112 | -2.37(-2.52%) |
Mar 14, 2023 | 97.36 | 99.18 | 93.34 | 94.10 | 3,675,054 | -0.90(-0.95%) |
Mar 13, 2023 | 96.45 | 96.57 | 93.86 | 95.00 | 3,798,552 | -3.29(-3.35%) |
Mar 10, 2023 | 100.00 | 101.92 | 97.47 | 98.29 | 2,650,847 | -2.51(-2.49%) |
Mar 09, 2023 | 106.95 | 107.27 | 100.67 | 100.80 | 2,532,648 | -6.43(-6.00%) |
Mar 08, 2023 | 107.35 | 108.63 | 106.03 | 107.23 | 1,345,096 | -0.28(-0.26%) |
Mar 07, 2023 | 108.75 | 110.64 | 107.15 | 107.51 | 2,381,558 | -1.04(-0.96%) |
Mar 06, 2023 | 107.57 | 110.09 | 107.56 | 108.55 | 1,868,133 | +0.94(+0.87%) |
Mar 03, 2023 | 107.09 | 108.30 | 105.78 | 107.61 | 2,688,442 | +1.83(+1.73%) |
Mar 02, 2023 | 104.79 | 106.96 | 104.34 | 105.78 | 2,205,659 | -0.38(-0.36%) |
Mar 01, 2023 | 109.83 | 110.31 | 105.78 | 106.16 | 2,470,858 | -2.81(-2.58%) |
Feb 28, 2023 | 106.74 | 109.51 | 106.62 | 108.97 | 3,088,948 | +2.13(+1.99%) |
Feb 27, 2023 | 105.66 | 107.98 | 105.47 | 106.84 | 1,843,467 | +2.53(+2.43%) |
Feb 24, 2023 | 104.34 | 106.47 | 103.52 | 104.31 | 1,962,434 | -2.60(-2.43%) |
Feb 23, 2023 | 108.38 | 108.95 | 105.79 | 106.91 | 2,332,419 | -1.06(-0.98%) |
Feb 22, 2023 | 107.84 | 109.56 | 107.60 | 107.97 | 1,725,618 | -0.06(-0.06%) |
Feb 21, 2023 | 106.99 | 109.44 | 106.95 | 108.03 | 2,135,432 | -0.93(-0.85%) |
Feb 17, 2023 | 110.45 | 110.54 | 106.86 | 108.96 | 3,583,452 | -2.57(-2.30%) |
Feb 16, 2023 | 113.76 | 114.88 | 111.24 | 111.53 | 3,249,773 | -4.43(-3.82%) |
Feb 15, 2023 | 116.71 | 118.34 | 115.23 | 115.96 | 3,095,225 | +1.01(+0.88%) |
Feb 14, 2023 | 110.75 | 115.46 | 109.98 | 114.95 | 3,076,119 | +3.60(+3.23%) |
Feb 13, 2023 | 108.50 | 111.95 | 108.01 | 111.35 | 3,479,977 | +3.71(+3.45%) |
Feb 10, 2023 | 111.41 | 112.83 | 105.71 | 107.64 | 9,397,043 | -10.07(-8.55%) |
Feb 09, 2023 | 120.81 | 121.98 | 117.00 | 117.71 | 5,868,199 | -1.44(-1.21%) |
Feb 08, 2023 | 119.68 | 120.91 | 117.12 | 119.15 | 2,076,472 | -1.05(-0.87%) |
Feb 07, 2023 | 119.18 | 120.81 | 117.44 | 120.20 | 2,046,262 | +1.13(+0.95%) |
Feb 06, 2023 | 117.46 | 120.09 | 116.68 | 119.07 | 2,048,510 | +0.37(+0.31%) |
Feb 03, 2023 | 118.71 | 120.99 | 117.56 | 118.70 | 1,961,996 | -2.75(-2.26%) |
Feb 02, 2023 | 119.95 | 124.95 | 119.09 | 121.45 | 3,419,655 | +3.55(+3.01%) |