Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.76 | 99.34 | 96.51 | 98.59 | 5,041,721 | +0.91(+0.93%) |
Apr 27, 2023 | 96.65 | 97.81 | 96.23 | 97.68 | 7,489,032 | +1.84(+1.92%) |
Apr 26, 2023 | 97.85 | 98.07 | 95.72 | 95.84 | 6,513,466 | -2.22(-2.27%) |
Apr 25, 2023 | 101.56 | 101.62 | 97.17 | 98.06 | 9,306,832 | -1.70(-1.71%) |
Apr 24, 2023 | 99.20 | 100.38 | 99.20 | 99.76 | 6,273,645 | +0.64(+0.64%) |
Apr 21, 2023 | 99.59 | 99.69 | 98.75 | 99.13 | 4,096,315 | -0.25(-0.25%) |
Apr 20, 2023 | 98.92 | 100.08 | 98.68 | 99.38 | 6,937,401 | +0.73(+0.74%) |
Apr 19, 2023 | 98.20 | 98.93 | 98.04 | 98.65 | 5,636,156 | +0.56(+0.57%) |
Apr 18, 2023 | 96.63 | 98.14 | 96.49 | 98.09 | 7,137,709 | +1.69(+1.76%) |
Apr 17, 2023 | 95.25 | 96.47 | 95.11 | 96.40 | 6,147,910 | +1.32(+1.39%) |
Apr 14, 2023 | 93.50 | 95.27 | 93.45 | 95.07 | 5,777,949 | +1.14(+1.21%) |
Apr 13, 2023 | 94.02 | 94.32 | 93.11 | 93.94 | 8,848,186 | +0.20(+0.21%) |
Apr 12, 2023 | 93.90 | 94.30 | 93.45 | 93.74 | 7,024,811 | +0.19(+0.20%) |
Apr 11, 2023 | 94.15 | 94.59 | 93.52 | 93.55 | 5,338,269 | -0.45(-0.48%) |
Apr 10, 2023 | 93.47 | 94.62 | 93.25 | 94.00 | 6,007,781 | +0.76(+0.81%) |
Apr 06, 2023 | 93.76 | 94.03 | 93.18 | 93.24 | 6,429,741 | -0.65(-0.69%) |
Apr 05, 2023 | 94.61 | 94.95 | 93.29 | 93.89 | 8,531,741 | -0.80(-0.84%) |
Apr 04, 2023 | 96.59 | 97.49 | 94.30 | 94.68 | 6,853,806 | -1.86(-1.93%) |
Apr 03, 2023 | 95.38 | 96.57 | 94.99 | 96.55 | 4,960,633 | +1.31(+1.38%) |
Mar 31, 2023 | 94.17 | 95.30 | 93.95 | 95.23 | 7,408,800 | +1.54(+1.65%) |
Mar 30, 2023 | 93.59 | 93.95 | 93.19 | 93.69 | 5,305,322 | -0.01(-0.01%) |
Mar 29, 2023 | 93.61 | 94.06 | 93.31 | 93.70 | 4,936,995 | +0.92(+0.99%) |
Mar 28, 2023 | 92.98 | 93.38 | 92.20 | 92.78 | 4,024,331 | -0.17(-0.18%) |
Mar 27, 2023 | 91.92 | 93.28 | 91.75 | 92.95 | 6,026,359 | +1.93(+2.12%) |
Mar 24, 2023 | 90.22 | 91.99 | 89.97 | 91.02 | 6,684,268 | -0.22(-0.24%) |
Mar 23, 2023 | 90.28 | 92.59 | 90.18 | 91.24 | 8,679,578 | +1.99(+2.23%) |
Mar 22, 2023 | 92.13 | 92.24 | 89.20 | 89.24 | 7,035,927 | -2.58(-2.81%) |
Mar 21, 2023 | 90.63 | 92.68 | 90.61 | 91.82 | 6,853,230 | +2.25(+2.51%) |
Mar 20, 2023 | 90.28 | 90.88 | 89.07 | 89.57 | 6,974,361 | -0.37(-0.41%) |
Mar 17, 2023 | 91.44 | 91.48 | 89.01 | 89.94 | 10,227,564 | -1.67(-1.83%) |
Mar 16, 2023 | 89.06 | 91.71 | 88.23 | 91.62 | 8,160,396 | +2.20(+2.46%) |
Mar 15, 2023 | 88.65 | 89.41 | 86.12 | 89.41 | 12,100,660 | -1.40(-1.55%) |
Mar 14, 2023 | 90.82 | 92.72 | 89.86 | 90.82 | 11,390,331 | +2.19(+2.47%) |
Mar 13, 2023 | 89.35 | 90.38 | 87.32 | 88.63 | 11,376,945 | -2.02(-2.23%) |
Mar 10, 2023 | 91.55 | 93.84 | 90.44 | 90.65 | 18,549,326 | -0.56(-0.61%) |
Mar 09, 2023 | 89.61 | 94.57 | 89.42 | 91.21 | 28,683,538 | +4.56(+5.27%) |
Mar 08, 2023 | 86.44 | 87.07 | 85.74 | 86.64 | 6,087,065 | +0.59(+0.68%) |
Mar 07, 2023 | 86.62 | 87.24 | 85.77 | 86.06 | 6,919,595 | -0.67(-0.77%) |
Mar 06, 2023 | 86.31 | 87.48 | 86.14 | 86.72 | 6,476,894 | +0.76(+0.88%) |
Mar 03, 2023 | 85.49 | 86.62 | 84.74 | 85.97 | 7,713,511 | +0.66(+0.77%) |
Mar 02, 2023 | 83.20 | 85.32 | 82.98 | 85.31 | 6,853,489 | +1.57(+1.88%) |
Mar 01, 2023 | 84.26 | 84.96 | 83.35 | 83.74 | 6,024,348 | -0.57(-0.67%) |
Feb 28, 2023 | 83.22 | 85.24 | 83.06 | 84.31 | 9,172,414 | +0.87(+1.04%) |
Feb 27, 2023 | 83.60 | 84.45 | 83.09 | 83.44 | 6,419,870 | +0.29(+0.35%) |
Feb 24, 2023 | 81.37 | 83.38 | 81.26 | 83.15 | 6,980,362 | +0.61(+0.74%) |
Feb 23, 2023 | 83.09 | 84.01 | 81.51 | 82.54 | 8,114,780 | -0.25(-0.30%) |
Feb 22, 2023 | 81.77 | 83.93 | 81.71 | 82.79 | 8,672,572 | +0.93(+1.13%) |
Feb 21, 2023 | 81.75 | 82.98 | 81.42 | 81.87 | 4,088,365 | -0.78(-0.94%) |
Feb 17, 2023 | 83.19 | 83.42 | 81.84 | 82.64 | 4,445,679 | -1.01(-1.20%) |
Feb 16, 2023 | 83.21 | 84.14 | 82.58 | 83.65 | 4,526,832 | -0.72(-0.85%) |
Feb 15, 2023 | 82.22 | 84.38 | 82.05 | 84.36 | 5,858,649 | +1.22(+1.47%) |
Feb 14, 2023 | 81.74 | 83.41 | 81.57 | 83.14 | 5,387,527 | +0.86(+1.04%) |
Feb 13, 2023 | 80.81 | 82.53 | 80.69 | 82.28 | 4,100,455 | +1.38(+1.71%) |
Feb 10, 2023 | 80.42 | 80.96 | 80.01 | 80.90 | 3,506,996 | +0.50(+0.62%) |
Feb 09, 2023 | 81.95 | 82.24 | 80.06 | 80.40 | 3,880,012 | -1.16(-1.43%) |
Feb 08, 2023 | 81.30 | 82.21 | 80.91 | 81.57 | 3,423,833 | -0.15(-0.18%) |
Feb 07, 2023 | 81.59 | 81.97 | 80.16 | 81.72 | 4,722,645 | -0.24(-0.29%) |
Feb 06, 2023 | 81.08 | 82.05 | 80.85 | 81.96 | 4,348,905 | +0.39(+0.48%) |
Feb 03, 2023 | 83.11 | 83.29 | 81.43 | 81.57 | 5,805,951 | -1.97(-2.36%) |
Feb 02, 2023 | 81.80 | 83.63 | 81.51 | 83.54 | 8,934,600 | +1.61(+1.97%) |