Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.05 | 102.23 | 98.76 | 102.17 | 11,446,014 | +2.56(+2.57%) |
Apr 27, 2023 | 96.81 | 99.74 | 96.40 | 99.61 | 8,188,356 | +3.31(+3.44%) |
Apr 26, 2023 | 97.52 | 98.16 | 96.14 | 96.30 | 8,782,638 | -1.40(-1.43%) |
Apr 25, 2023 | 99.06 | 99.39 | 97.69 | 97.69 | 6,529,438 | -1.66(-1.68%) |
Apr 24, 2023 | 99.81 | 100.41 | 98.35 | 99.36 | 8,563,703 | +0.11(+0.11%) |
Apr 21, 2023 | 97.84 | 99.40 | 97.40 | 99.25 | 9,498,874 | +1.50(+1.53%) |
Apr 20, 2023 | 97.43 | 98.26 | 97.07 | 97.75 | 7,784,237 | -0.68(-0.69%) |
Apr 19, 2023 | 99.46 | 99.51 | 98.04 | 98.43 | 11,555,069 | -2.17(-2.16%) |
Apr 18, 2023 | 100.28 | 100.82 | 99.27 | 100.60 | 8,197,353 | +0.63(+0.63%) |
Apr 17, 2023 | 99.25 | 100.24 | 98.83 | 99.97 | 6,726,158 | +0.40(+0.40%) |
Apr 14, 2023 | 100.17 | 100.53 | 98.61 | 99.58 | 7,361,164 | -0.94(-0.93%) |
Apr 13, 2023 | 98.19 | 100.74 | 98.19 | 100.51 | 8,771,950 | +2.89(+2.96%) |
Apr 12, 2023 | 100.92 | 101.89 | 97.38 | 97.62 | 9,313,811 | -2.47(-2.47%) |
Apr 11, 2023 | 100.83 | 101.58 | 99.96 | 100.09 | 7,515,522 | -0.39(-0.39%) |
Apr 10, 2023 | 98.98 | 100.48 | 98.58 | 100.48 | 8,040,281 | +0.84(+0.84%) |
Apr 06, 2023 | 99.12 | 99.99 | 98.23 | 99.65 | 7,065,489 | +0.06(+0.06%) |
Apr 05, 2023 | 99.38 | 99.85 | 98.31 | 99.59 | 7,771,386 | +0.34(+0.34%) |
Apr 04, 2023 | 99.97 | 100.09 | 98.44 | 99.25 | 6,813,358 | -0.19(-0.19%) |
Apr 03, 2023 | 99.88 | 100.10 | 98.95 | 99.44 | 7,334,227 | -0.37(-0.37%) |
Mar 31, 2023 | 98.57 | 99.87 | 98.18 | 99.80 | 8,949,042 | +2.02(+2.07%) |
Mar 30, 2023 | 98.41 | 98.60 | 97.35 | 97.78 | 7,891,363 | +1.23(+1.27%) |
Mar 29, 2023 | 95.77 | 96.60 | 95.04 | 96.56 | 5,904,988 | +2.04(+2.16%) |
Mar 28, 2023 | 95.20 | 95.69 | 94.28 | 94.51 | 5,439,484 | -0.80(-0.84%) |
Mar 27, 2023 | 94.47 | 95.71 | 94.07 | 95.31 | 7,520,475 | +1.53(+1.64%) |
Mar 24, 2023 | 94.50 | 94.69 | 92.72 | 93.77 | 9,575,261 | -1.74(-1.83%) |
Mar 23, 2023 | 94.97 | 96.70 | 94.45 | 95.52 | 9,556,063 | +0.93(+0.98%) |
Mar 22, 2023 | 97.13 | 97.61 | 94.51 | 94.59 | 8,858,693 | -1.63(-1.70%) |
Mar 21, 2023 | 94.86 | 96.54 | 94.86 | 96.23 | 7,306,458 | +2.31(+2.46%) |
Mar 20, 2023 | 93.13 | 94.61 | 92.70 | 93.91 | 6,674,224 | +1.02(+1.09%) |
Mar 17, 2023 | 93.74 | 93.96 | 92.61 | 92.90 | 12,985,378 | -1.09(-1.16%) |
Mar 16, 2023 | 92.37 | 94.25 | 91.59 | 93.98 | 9,974,928 | +1.19(+1.28%) |
Mar 15, 2023 | 91.33 | 93.05 | 91.11 | 92.80 | 9,564,509 | -0.26(-0.28%) |
Mar 14, 2023 | 93.69 | 93.99 | 92.04 | 93.06 | 10,355,317 | +0.76(+0.82%) |
Mar 13, 2023 | 91.59 | 93.72 | 90.17 | 92.30 | 11,949,351 | -0.97(-1.04%) |
Mar 10, 2023 | 95.29 | 95.59 | 92.53 | 93.27 | 14,024,555 | -2.56(-2.67%) |
Mar 09, 2023 | 99.13 | 99.72 | 95.61 | 95.83 | 8,292,407 | -3.15(-3.18%) |
Mar 08, 2023 | 98.68 | 99.30 | 97.98 | 98.98 | 5,683,600 | +0.24(+0.24%) |
Mar 07, 2023 | 100.07 | 100.61 | 98.57 | 98.74 | 6,967,533 | -1.59(-1.59%) |
Mar 06, 2023 | 101.28 | 102.36 | 100.16 | 100.33 | 6,789,767 | -0.48(-0.47%) |
Mar 03, 2023 | 99.35 | 100.85 | 98.56 | 100.81 | 7,459,067 | +2.21(+2.24%) |
Mar 02, 2023 | 97.42 | 98.97 | 97.10 | 98.60 | 7,805,677 | +0.38(+0.39%) |
Mar 01, 2023 | 98.87 | 99.31 | 97.78 | 98.22 | 7,909,127 | -1.07(-1.07%) |
Feb 28, 2023 | 100.12 | 100.42 | 99.25 | 99.29 | 8,252,237 | -0.84(-0.84%) |
Feb 27, 2023 | 100.40 | 101.14 | 99.73 | 100.12 | 6,658,896 | +0.15(+0.15%) |
Feb 24, 2023 | 99.21 | 100.10 | 98.64 | 99.97 | 8,550,815 | -1.43(-1.41%) |
Feb 23, 2023 | 101.12 | 101.72 | 99.28 | 101.40 | 11,003,741 | +0.05(+0.05%) |
Feb 22, 2023 | 101.00 | 102.23 | 100.76 | 101.35 | 9,907,460 | -0.41(-0.40%) |
Feb 21, 2023 | 103.21 | 103.39 | 101.50 | 101.76 | 10,662,309 | -3.12(-2.97%) |
Feb 17, 2023 | 104.69 | 105.46 | 103.54 | 104.88 | 9,523,160 | -0.61(-0.58%) |
Feb 16, 2023 | 107.20 | 107.67 | 105.36 | 105.49 | 9,483,881 | -3.40(-3.12%) |
Feb 15, 2023 | 106.74 | 108.92 | 106.35 | 108.89 | 8,182,785 | +1.58(+1.47%) |
Feb 14, 2023 | 106.47 | 108.09 | 105.48 | 107.31 | 10,794,797 | +0.00(+0.00%) |
Feb 13, 2023 | 107.75 | 107.94 | 106.20 | 107.31 | 12,373,176 | -0.40(-0.37%) |
Feb 10, 2023 | 108.61 | 109.38 | 106.86 | 107.71 | 15,616,738 | -2.29(-2.08%) |
Feb 09, 2023 | 117.66 | 117.80 | 109.45 | 110.00 | 46,204,764 | -1.42(-1.27%) |
Feb 08, 2023 | 111.84 | 112.96 | 109.93 | 111.42 | 27,178,142 | +0.15(+0.13%) |
Feb 07, 2023 | 108.94 | 111.76 | 108.51 | 111.27 | 10,857,185 | +1.75(+1.60%) |
Feb 06, 2023 | 109.81 | 110.07 | 108.18 | 109.51 | 11,980,887 | -0.84(-0.76%) |
Feb 03, 2023 | 111.11 | 112.77 | 110.01 | 110.35 | 12,513,258 | -2.49(-2.21%) |
Feb 02, 2023 | 110.31 | 113.16 | 109.33 | 112.84 | 13,121,848 | +3.81(+3.49%) |