Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.06 | 99.26 | 98.03 | 99.14 | 418,192 | +0.78(+0.79%) |
Apr 27, 2023 | 97.64 | 98.46 | 97.19 | 98.36 | 507,558 | +0.60(+0.61%) |
Apr 26, 2023 | 98.63 | 98.65 | 97.57 | 97.76 | 484,505 | -1.32(-1.33%) |
Apr 25, 2023 | 99.70 | 99.80 | 99.03 | 99.08 | 425,500 | -1.07(-1.07%) |
Apr 24, 2023 | 99.65 | 100.15 | 99.55 | 100.15 | 385,940 | +0.56(+0.56%) |
Apr 21, 2023 | 99.76 | 99.76 | 99.24 | 99.59 | 459,557 | +0.13(+0.13%) |
Apr 20, 2023 | 99.55 | 99.66 | 99.01 | 99.47 | 571,007 | -0.71(-0.71%) |
Apr 19, 2023 | 99.87 | 100.23 | 99.79 | 100.18 | 361,242 | -0.05(-0.05%) |
Apr 18, 2023 | 100.54 | 100.62 | 99.94 | 100.23 | 497,794 | -0.25(-0.25%) |
Apr 17, 2023 | 100.41 | 100.61 | 100.00 | 100.48 | 1,340,277 | +0.07(+0.07%) |
Apr 14, 2023 | 100.64 | 100.85 | 99.85 | 100.42 | 392,716 | -0.21(-0.21%) |
Apr 13, 2023 | 99.94 | 100.77 | 99.72 | 100.63 | 396,673 | +0.69(+0.70%) |
Apr 12, 2023 | 100.59 | 100.80 | 99.77 | 99.93 | 518,892 | -0.29(-0.29%) |
Apr 11, 2023 | 100.05 | 100.57 | 100.03 | 100.22 | 452,081 | +0.27(+0.27%) |
Apr 10, 2023 | 99.66 | 99.99 | 99.44 | 99.95 | 475,479 | +0.28(+0.28%) |
Apr 06, 2023 | 100.01 | 100.10 | 99.48 | 99.67 | 704,949 | -0.28(-0.28%) |
Apr 05, 2023 | 98.84 | 99.96 | 98.84 | 99.95 | 760,943 | +1.19(+1.20%) |
Apr 04, 2023 | 99.49 | 99.49 | 98.31 | 98.76 | 595,808 | -0.49(-0.50%) |
Apr 03, 2023 | 98.79 | 99.49 | 98.71 | 99.26 | 846,662 | +1.18(+1.20%) |
Mar 31, 2023 | 97.40 | 98.13 | 97.30 | 98.08 | 557,306 | +0.96(+0.98%) |
Mar 30, 2023 | 97.33 | 97.39 | 96.74 | 97.12 | 538,487 | +0.32(+0.33%) |
Mar 29, 2023 | 96.47 | 96.84 | 96.30 | 96.81 | 644,509 | +0.97(+1.02%) |
Mar 28, 2023 | 95.31 | 96.01 | 95.19 | 95.83 | 418,549 | +0.37(+0.38%) |
Mar 27, 2023 | 95.64 | 95.94 | 95.15 | 95.47 | 2,289,886 | +0.55(+0.58%) |
Mar 24, 2023 | 93.34 | 94.99 | 93.11 | 94.92 | 455,786 | +1.11(+1.18%) |
Mar 23, 2023 | 94.35 | 95.11 | 93.20 | 93.81 | 529,244 | -0.18(-0.19%) |
Mar 22, 2023 | 95.68 | 95.93 | 93.99 | 93.99 | 597,248 | -1.69(-1.77%) |
Mar 21, 2023 | 95.55 | 95.76 | 94.94 | 95.68 | 524,961 | +0.99(+1.05%) |
Mar 20, 2023 | 93.48 | 94.88 | 93.48 | 94.68 | 587,334 | +1.40(+1.50%) |
Mar 17, 2023 | 94.16 | 94.24 | 92.88 | 93.28 | 582,421 | -1.07(-1.13%) |
Mar 16, 2023 | 93.00 | 94.40 | 92.58 | 94.35 | 1,901,791 | +0.52(+0.55%) |
Mar 15, 2023 | 93.38 | 94.01 | 92.77 | 93.83 | 1,817,999 | -0.98(-1.04%) |
Mar 14, 2023 | 94.61 | 95.50 | 93.69 | 94.82 | 741,720 | +0.75(+0.80%) |
Mar 13, 2023 | 93.15 | 95.26 | 92.90 | 94.06 | 1,006,403 | +0.02(+0.02%) |
Mar 10, 2023 | 94.91 | 95.45 | 93.60 | 94.04 | 1,091,316 | -0.82(-0.87%) |
Mar 09, 2023 | 96.44 | 96.91 | 94.70 | 94.87 | 903,458 | -1.29(-1.34%) |
Mar 08, 2023 | 96.52 | 96.75 | 95.64 | 96.15 | 759,045 | -0.42(-0.43%) |
Mar 07, 2023 | 97.94 | 98.07 | 96.36 | 96.57 | 684,780 | -1.42(-1.45%) |
Mar 06, 2023 | 97.73 | 98.20 | 97.64 | 98.00 | 792,560 | +0.16(+0.17%) |
Mar 03, 2023 | 96.91 | 97.98 | 96.69 | 97.83 | 539,531 | +1.19(+1.23%) |
Mar 02, 2023 | 95.71 | 96.88 | 95.59 | 96.64 | 959,608 | +0.61(+0.64%) |
Mar 01, 2023 | 95.97 | 96.27 | 95.66 | 96.03 | 406,879 | +0.08(+0.08%) |
Feb 28, 2023 | 96.82 | 96.82 | 95.95 | 95.95 | 793,204 | -0.84(-0.87%) |
Feb 27, 2023 | 97.23 | 97.52 | 96.55 | 96.79 | 474,581 | +0.10(+0.10%) |
Feb 24, 2023 | 96.51 | 96.86 | 95.96 | 96.70 | 465,154 | -0.58(-0.60%) |
Feb 23, 2023 | 97.47 | 97.72 | 96.56 | 97.28 | 556,477 | +0.34(+0.35%) |
Feb 22, 2023 | 97.30 | 97.62 | 96.59 | 96.94 | 436,644 | -0.37(-0.38%) |
Feb 21, 2023 | 97.93 | 98.31 | 97.22 | 97.31 | 613,443 | -1.34(-1.35%) |
Feb 17, 2023 | 98.57 | 98.84 | 98.00 | 98.65 | 459,913 | -0.33(-0.34%) |
Feb 16, 2023 | 99.08 | 99.77 | 98.77 | 98.98 | 751,874 | -0.73(-0.73%) |
Feb 15, 2023 | 99.45 | 99.72 | 99.08 | 99.70 | 709,285 | -0.55(-0.55%) |
Feb 14, 2023 | 100.53 | 100.95 | 99.68 | 100.26 | 1,861,903 | -0.55(-0.55%) |
Feb 13, 2023 | 99.79 | 100.81 | 99.79 | 100.81 | 597,143 | +0.77(+0.77%) |
Feb 10, 2023 | 98.65 | 100.12 | 98.65 | 100.04 | 819,612 | +1.64(+1.67%) |
Feb 09, 2023 | 99.77 | 99.85 | 98.27 | 98.40 | 811,159 | -0.82(-0.83%) |
Feb 08, 2023 | 99.76 | 99.94 | 99.07 | 99.22 | 448,774 | -0.95(-0.95%) |
Feb 07, 2023 | 99.28 | 100.36 | 98.78 | 100.17 | 610,984 | +0.78(+0.79%) |
Feb 06, 2023 | 99.43 | 99.71 | 98.94 | 99.39 | 595,175 | -0.34(-0.34%) |
Feb 03, 2023 | 100.15 | 100.33 | 99.46 | 99.73 | 1,139,476 | -0.51(-0.51%) |
Feb 02, 2023 | 100.22 | 100.54 | 99.56 | 100.24 | 1,824,854 | -0.17(-0.17%) |