Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.94 | 96.02 | 89.96 | 95.14 | 5,522,936 | +1.28(+1.36%) |
Apr 27, 2023 | 92.94 | 94.85 | 91.98 | 93.86 | 5,156,375 | +1.54(+1.66%) |
Apr 26, 2023 | 93.09 | 93.85 | 91.48 | 92.33 | 2,352,144 | -0.52(-0.56%) |
Apr 25, 2023 | 92.78 | 93.70 | 92.47 | 92.85 | 2,694,696 | -1.36(-1.44%) |
Apr 24, 2023 | 94.35 | 94.58 | 93.70 | 94.20 | 1,436,175 | -0.24(-0.26%) |
Apr 21, 2023 | 94.72 | 95.02 | 93.08 | 94.45 | 2,598,384 | -0.66(-0.70%) |
Apr 20, 2023 | 95.53 | 95.53 | 94.12 | 95.11 | 2,298,101 | -1.98(-2.04%) |
Apr 19, 2023 | 95.93 | 97.47 | 94.80 | 97.10 | 2,240,898 | +1.71(+1.79%) |
Apr 18, 2023 | 95.83 | 95.86 | 94.07 | 95.39 | 2,607,208 | -0.27(-0.29%) |
Apr 17, 2023 | 93.39 | 95.69 | 91.91 | 95.66 | 2,562,242 | +1.22(+1.29%) |
Apr 14, 2023 | 95.61 | 96.31 | 93.80 | 94.44 | 2,815,334 | +0.68(+0.73%) |
Apr 13, 2023 | 93.44 | 94.39 | 92.43 | 93.75 | 2,494,226 | +0.19(+0.20%) |
Apr 12, 2023 | 97.09 | 97.28 | 93.19 | 93.57 | 3,496,728 | -2.68(-2.78%) |
Apr 11, 2023 | 94.00 | 96.95 | 93.44 | 96.25 | 2,965,573 | +3.14(+3.37%) |
Apr 10, 2023 | 91.33 | 93.32 | 90.40 | 93.11 | 2,476,802 | +0.28(+0.31%) |
Apr 06, 2023 | 92.80 | 93.56 | 92.28 | 92.83 | 2,092,270 | +0.09(+0.09%) |
Apr 05, 2023 | 93.48 | 93.48 | 90.88 | 92.74 | 2,918,501 | -1.75(-1.85%) |
Apr 04, 2023 | 95.29 | 95.77 | 92.94 | 94.49 | 2,993,242 | +0.30(+0.32%) |
Apr 03, 2023 | 93.92 | 95.22 | 93.14 | 94.19 | 2,106,966 | +0.16(+0.17%) |
Mar 31, 2023 | 92.84 | 94.22 | 91.94 | 94.03 | 2,591,486 | +1.94(+2.10%) |
Mar 30, 2023 | 93.40 | 94.18 | 91.90 | 92.09 | 3,488,227 | +0.06(+0.06%) |
Mar 29, 2023 | 90.90 | 92.15 | 90.22 | 92.03 | 2,689,433 | +2.93(+3.29%) |
Mar 28, 2023 | 88.70 | 90.34 | 88.68 | 89.10 | 1,985,814 | -0.62(-0.69%) |
Mar 27, 2023 | 91.21 | 91.70 | 88.62 | 89.72 | 2,522,832 | +1.27(+1.44%) |
Mar 24, 2023 | 86.15 | 88.64 | 84.91 | 88.45 | 3,138,804 | +0.53(+0.60%) |
Mar 23, 2023 | 89.32 | 90.77 | 86.34 | 87.92 | 4,688,141 | -1.08(-1.21%) |
Mar 22, 2023 | 92.70 | 93.29 | 88.94 | 88.99 | 2,750,795 | -3.47(-3.75%) |
Mar 21, 2023 | 91.82 | 93.71 | 91.29 | 92.46 | 4,459,356 | +4.22(+4.79%) |
Mar 20, 2023 | 88.94 | 91.53 | 87.66 | 88.24 | 5,064,905 | +0.52(+0.59%) |
Mar 17, 2023 | 90.56 | 90.59 | 87.45 | 87.72 | 6,868,767 | -3.76(-4.12%) |
Mar 16, 2023 | 88.88 | 92.51 | 87.46 | 91.49 | 4,073,747 | +0.62(+0.68%) |
Mar 15, 2023 | 89.51 | 90.98 | 87.57 | 90.87 | 7,103,560 | -3.07(-3.27%) |
Mar 14, 2023 | 94.77 | 97.00 | 92.03 | 93.94 | 5,518,474 | +2.69(+2.95%) |
Mar 13, 2023 | 92.58 | 93.95 | 88.61 | 91.25 | 7,502,691 | -4.76(-4.96%) |
Mar 10, 2023 | 97.41 | 99.18 | 94.31 | 96.01 | 5,797,596 | -2.69(-2.72%) |
Mar 09, 2023 | 102.36 | 102.75 | 98.38 | 98.70 | 2,853,819 | -3.91(-3.81%) |
Mar 08, 2023 | 103.70 | 104.41 | 101.91 | 102.61 | 2,391,497 | -0.56(-0.54%) |
Mar 07, 2023 | 105.50 | 106.04 | 102.83 | 103.17 | 2,887,054 | -2.92(-2.76%) |
Mar 06, 2023 | 107.20 | 107.82 | 105.69 | 106.09 | 1,798,516 | -1.25(-1.17%) |
Mar 03, 2023 | 106.73 | 107.92 | 105.83 | 107.35 | 1,764,598 | +1.55(+1.47%) |
Mar 02, 2023 | 104.31 | 106.13 | 103.49 | 105.79 | 2,228,103 | -0.38(-0.36%) |
Mar 01, 2023 | 107.06 | 107.39 | 105.69 | 106.17 | 2,020,994 | -0.49(-0.46%) |
Feb 28, 2023 | 107.01 | 108.14 | 106.59 | 106.66 | 2,839,592 | +0.05(+0.05%) |
Feb 27, 2023 | 108.54 | 109.12 | 106.41 | 106.61 | 1,833,039 | -0.60(-0.56%) |
Feb 24, 2023 | 105.18 | 107.32 | 104.89 | 107.21 | 1,975,833 | +0.13(+0.12%) |
Feb 23, 2023 | 107.15 | 108.44 | 104.91 | 107.08 | 2,076,817 | +0.90(+0.85%) |
Feb 22, 2023 | 106.16 | 107.05 | 105.41 | 106.18 | 2,168,238 | +0.43(+0.41%) |
Feb 21, 2023 | 107.89 | 107.89 | 105.42 | 105.75 | 3,399,253 | -2.95(-2.72%) |
Feb 17, 2023 | 108.43 | 108.99 | 106.80 | 108.71 | 2,711,723 | -0.37(-0.34%) |
Feb 16, 2023 | 110.40 | 111.20 | 109.04 | 109.08 | 2,336,170 | -3.01(-2.69%) |
Feb 15, 2023 | 111.24 | 113.32 | 110.46 | 112.09 | 2,144,689 | -0.70(-0.62%) |
Feb 14, 2023 | 113.86 | 114.80 | 111.70 | 112.79 | 2,894,748 | -1.97(-1.72%) |
Feb 13, 2023 | 112.42 | 114.94 | 111.93 | 114.77 | 2,205,862 | +1.94(+1.72%) |
Feb 10, 2023 | 112.45 | 113.24 | 111.62 | 112.83 | 1,704,392 | -0.21(-0.18%) |
Feb 09, 2023 | 115.09 | 115.93 | 112.38 | 113.04 | 2,229,694 | -1.58(-1.38%) |
Feb 08, 2023 | 115.89 | 116.68 | 114.59 | 114.62 | 2,374,779 | -2.82(-2.40%) |
Feb 07, 2023 | 114.94 | 118.26 | 114.75 | 117.44 | 3,020,473 | +2.41(+2.09%) |
Feb 06, 2023 | 116.97 | 117.40 | 114.78 | 115.03 | 2,599,541 | -3.72(-3.13%) |
Feb 03, 2023 | 116.16 | 120.31 | 115.14 | 118.75 | 3,278,388 | +0.22(+0.18%) |
Feb 02, 2023 | 115.01 | 119.77 | 114.34 | 118.53 | 6,053,953 | +5.34(+4.72%) |