Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 97.35 | 100.41 | 97.11 | 99.60 | 6,857,820 | +1.61(+1.64%) |
Apr 27, 2023 | 97.23 | 98.66 | 96.61 | 97.99 | 4,335,474 | +0.74(+0.76%) |
Apr 26, 2023 | 98.09 | 98.86 | 96.46 | 97.25 | 4,618,528 | -1.57(-1.59%) |
Apr 25, 2023 | 98.35 | 99.13 | 97.26 | 98.82 | 5,532,819 | -1.51(-1.51%) |
Apr 24, 2023 | 98.69 | 100.62 | 98.51 | 100.33 | 5,388,426 | +1.35(+1.36%) |
Apr 21, 2023 | 100.77 | 100.86 | 98.38 | 98.99 | 5,453,680 | -1.47(-1.46%) |
Apr 20, 2023 | 100.14 | 100.57 | 98.85 | 100.46 | 5,528,765 | -1.43(-1.41%) |
Apr 19, 2023 | 100.53 | 102.42 | 100.19 | 101.89 | 4,873,366 | +0.30(+0.30%) |
Apr 18, 2023 | 101.63 | 102.31 | 100.76 | 101.59 | 8,001,633 | -0.64(-0.63%) |
Apr 17, 2023 | 103.38 | 104.24 | 102.14 | 102.23 | 6,486,377 | -2.80(-2.66%) |
Apr 14, 2023 | 105.97 | 106.50 | 104.66 | 105.03 | 5,219,338 | -0.52(-0.49%) |
Apr 13, 2023 | 104.48 | 106.38 | 104.48 | 105.55 | 7,396,925 | +1.46(+1.40%) |
Apr 12, 2023 | 105.01 | 105.60 | 103.97 | 104.09 | 8,376,099 | +0.76(+0.73%) |
Apr 11, 2023 | 102.70 | 103.77 | 102.11 | 103.33 | 4,970,801 | +0.77(+0.76%) |
Apr 10, 2023 | 103.61 | 104.56 | 102.23 | 102.56 | 4,519,254 | -0.30(-0.29%) |
Apr 06, 2023 | 103.48 | 104.29 | 102.50 | 102.86 | 5,256,184 | -1.44(-1.38%) |
Apr 05, 2023 | 103.49 | 104.43 | 102.53 | 104.30 | 5,997,756 | +1.40(+1.36%) |
Apr 04, 2023 | 104.86 | 105.29 | 101.74 | 102.90 | 5,604,999 | -2.05(-1.96%) |
Apr 03, 2023 | 101.76 | 105.64 | 101.65 | 104.95 | 12,802,107 | +8.91(+9.28%) |
Mar 31, 2023 | 96.61 | 96.70 | 95.77 | 96.03 | 7,963,848 | -0.04(-0.04%) |
Mar 30, 2023 | 97.39 | 97.63 | 95.70 | 96.07 | 5,641,630 | -0.48(-0.50%) |
Mar 29, 2023 | 96.45 | 97.09 | 95.51 | 96.56 | 7,847,101 | +1.76(+1.86%) |
Mar 28, 2023 | 93.52 | 95.53 | 93.34 | 94.79 | 3,916,411 | +1.02(+1.08%) |
Mar 27, 2023 | 92.65 | 94.76 | 91.96 | 93.78 | 6,367,955 | +1.97(+2.15%) |
Mar 24, 2023 | 90.97 | 92.26 | 89.73 | 91.81 | 8,717,864 | -0.95(-1.03%) |
Mar 23, 2023 | 94.77 | 95.97 | 91.87 | 92.76 | 6,097,965 | -1.88(-1.98%) |
Mar 22, 2023 | 96.20 | 97.25 | 94.56 | 94.63 | 5,857,114 | -1.29(-1.34%) |
Mar 21, 2023 | 94.36 | 96.29 | 94.28 | 95.92 | 7,037,385 | +3.42(+3.69%) |
Mar 20, 2023 | 91.24 | 93.21 | 91.11 | 92.51 | 8,756,530 | +1.70(+1.88%) |
Mar 17, 2023 | 92.69 | 93.27 | 89.95 | 90.81 | 17,729,554 | -1.93(-2.09%) |
Mar 16, 2023 | 88.52 | 92.83 | 88.06 | 92.74 | 10,511,534 | +1.12(+1.22%) |
Mar 15, 2023 | 93.72 | 94.96 | 90.04 | 91.62 | 11,080,846 | -5.89(-6.04%) |
Mar 14, 2023 | 97.21 | 100.45 | 95.84 | 97.51 | 7,370,430 | +0.65(+0.68%) |
Mar 13, 2023 | 98.13 | 99.65 | 95.79 | 96.86 | 9,137,177 | -3.41(-3.40%) |
Mar 10, 2023 | 101.71 | 103.25 | 99.67 | 100.26 | 5,522,864 | -1.53(-1.50%) |
Mar 09, 2023 | 103.82 | 105.10 | 101.36 | 101.79 | 5,396,085 | -1.37(-1.32%) |
Mar 08, 2023 | 102.94 | 104.41 | 101.74 | 103.16 | 4,757,775 | -0.41(-0.39%) |
Mar 07, 2023 | 104.47 | 104.78 | 102.62 | 103.56 | 5,168,997 | -1.84(-1.74%) |
Mar 06, 2023 | 103.49 | 105.44 | 103.03 | 105.40 | 6,445,745 | +0.89(+0.85%) |
Mar 03, 2023 | 102.23 | 104.94 | 101.80 | 104.51 | 7,354,475 | +0.30(+0.29%) |
Mar 02, 2023 | 102.04 | 104.82 | 101.76 | 104.22 | 5,674,163 | +2.00(+1.96%) |
Mar 01, 2023 | 99.79 | 103.59 | 99.31 | 102.22 | 6,303,140 | +2.79(+2.81%) |
Feb 28, 2023 | 102.61 | 103.23 | 99.39 | 99.42 | 9,745,828 | -2.42(-2.37%) |
Feb 27, 2023 | 101.18 | 102.15 | 99.51 | 101.84 | 7,721,624 | +0.59(+0.58%) |
Feb 24, 2023 | 100.21 | 101.54 | 99.43 | 101.25 | 5,839,680 | -0.17(-0.17%) |
Feb 23, 2023 | 101.97 | 102.36 | 100.12 | 101.43 | 6,335,856 | +1.30(+1.30%) |
Feb 22, 2023 | 101.47 | 101.47 | 99.05 | 100.13 | 9,163,889 | -1.18(-1.17%) |
Feb 21, 2023 | 100.06 | 102.09 | 99.58 | 101.31 | 7,484,908 | +1.14(+1.14%) |
Feb 17, 2023 | 102.11 | 102.62 | 99.25 | 100.17 | 11,751,015 | -4.08(-3.91%) |
Feb 16, 2023 | 106.67 | 107.47 | 103.98 | 104.25 | 6,788,899 | -3.16(-2.95%) |
Feb 15, 2023 | 107.57 | 107.91 | 105.80 | 107.41 | 7,488,162 | -1.83(-1.67%) |
Feb 14, 2023 | 106.78 | 110.10 | 106.35 | 109.24 | 7,596,154 | +1.19(+1.10%) |
Feb 13, 2023 | 109.62 | 109.76 | 107.86 | 108.05 | 6,254,157 | -2.15(-1.95%) |
Feb 10, 2023 | 107.25 | 110.49 | 107.11 | 110.20 | 11,254,592 | +4.91(+4.67%) |
Feb 09, 2023 | 105.94 | 107.02 | 105.21 | 105.29 | 6,061,408 | -0.82(-0.78%) |
Feb 08, 2023 | 107.49 | 108.23 | 105.20 | 106.11 | 7,004,938 | -1.18(-1.10%) |
Feb 07, 2023 | 103.83 | 107.41 | 102.87 | 107.29 | 7,737,392 | +4.34(+4.21%) |
Feb 06, 2023 | 103.98 | 105.31 | 102.22 | 102.95 | 12,022,879 | -0.59(-0.57%) |
Feb 03, 2023 | 106.61 | 107.64 | 103.21 | 103.54 | 14,099,850 | -3.05(-2.87%) |
Feb 02, 2023 | 108.70 | 110.52 | 105.12 | 106.60 | 12,038,226 | -6.13(-5.44%) |