Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.77 | 95.24 | 92.57 | 94.66 | 2,834,675 | +1.20(+1.29%) |
Apr 27, 2023 | 94.77 | 95.11 | 92.11 | 93.46 | 3,276,246 | -1.46(-1.54%) |
Apr 26, 2023 | 95.17 | 96.01 | 94.01 | 94.92 | 2,878,184 | -0.05(-0.05%) |
Apr 25, 2023 | 95.21 | 95.89 | 94.71 | 94.97 | 2,864,005 | -1.31(-1.36%) |
Apr 24, 2023 | 95.21 | 96.91 | 95.10 | 96.28 | 3,030,683 | +0.52(+0.54%) |
Apr 21, 2023 | 96.74 | 97.48 | 95.12 | 95.76 | 3,253,566 | -1.05(-1.09%) |
Apr 20, 2023 | 97.25 | 98.26 | 96.19 | 96.81 | 3,957,785 | -1.73(-1.76%) |
Apr 19, 2023 | 99.74 | 99.83 | 96.37 | 98.54 | 3,845,158 | -1.20(-1.20%) |
Apr 18, 2023 | 99.09 | 100.25 | 98.63 | 99.74 | 3,066,718 | +0.37(+0.38%) |
Apr 17, 2023 | 101.24 | 101.55 | 98.93 | 99.37 | 3,479,254 | -2.24(-2.20%) |
Apr 14, 2023 | 101.54 | 102.22 | 100.65 | 101.61 | 2,208,212 | -0.01(-0.01%) |
Apr 13, 2023 | 100.96 | 101.69 | 100.15 | 101.61 | 2,892,063 | +0.23(+0.23%) |
Apr 12, 2023 | 102.00 | 102.76 | 101.22 | 101.39 | 3,338,041 | -0.41(-0.40%) |
Apr 11, 2023 | 101.17 | 102.63 | 100.56 | 101.80 | 2,597,838 | +1.43(+1.43%) |
Apr 10, 2023 | 98.50 | 100.84 | 98.49 | 100.36 | 3,020,068 | +2.03(+2.06%) |
Apr 06, 2023 | 100.22 | 100.72 | 97.97 | 98.33 | 3,982,803 | -1.52(-1.52%) |
Apr 05, 2023 | 94.09 | 100.06 | 93.86 | 99.85 | 6,642,195 | +5.88(+6.26%) |
Apr 04, 2023 | 97.88 | 98.41 | 93.24 | 93.97 | 4,393,247 | -4.43(-4.50%) |
Apr 03, 2023 | 100.39 | 100.39 | 97.69 | 98.40 | 4,404,640 | +1.46(+1.51%) |
Mar 31, 2023 | 95.49 | 97.00 | 94.82 | 96.94 | 4,100,286 | +1.33(+1.39%) |
Mar 30, 2023 | 96.84 | 96.99 | 95.31 | 95.61 | 2,443,127 | -0.28(-0.29%) |
Mar 29, 2023 | 95.38 | 96.66 | 94.90 | 95.89 | 3,193,492 | +1.43(+1.52%) |
Mar 28, 2023 | 91.94 | 95.49 | 91.80 | 94.45 | 3,504,033 | +2.44(+2.65%) |
Mar 27, 2023 | 91.04 | 92.63 | 89.63 | 92.01 | 3,634,092 | +2.39(+2.67%) |
Mar 24, 2023 | 87.63 | 89.83 | 86.69 | 89.62 | 3,889,474 | +0.18(+0.20%) |
Mar 23, 2023 | 91.07 | 92.34 | 88.64 | 89.44 | 2,986,530 | -1.10(-1.21%) |
Mar 22, 2023 | 91.56 | 93.08 | 90.52 | 90.54 | 3,150,013 | -0.82(-0.90%) |
Mar 21, 2023 | 93.21 | 94.00 | 90.96 | 91.36 | 7,560,106 | +0.00(+0.00%) |
Mar 20, 2023 | 91.04 | 92.63 | 90.64 | 91.36 | 4,907,927 | +0.79(+0.88%) |
Mar 17, 2023 | 91.10 | 92.22 | 89.38 | 90.57 | 10,726,777 | -0.32(-0.35%) |
Mar 16, 2023 | 87.47 | 91.13 | 87.36 | 90.89 | 6,067,814 | +1.34(+1.49%) |
Mar 15, 2023 | 90.44 | 90.84 | 88.54 | 89.55 | 7,121,526 | -4.11(-4.39%) |
Mar 14, 2023 | 92.16 | 96.00 | 91.56 | 93.66 | 3,682,405 | +2.32(+2.54%) |
Mar 13, 2023 | 93.86 | 94.01 | 90.91 | 91.34 | 6,314,052 | -5.45(-5.63%) |
Mar 10, 2023 | 96.97 | 99.37 | 96.18 | 96.79 | 4,567,259 | +0.08(+0.08%) |
Mar 09, 2023 | 95.92 | 99.51 | 95.67 | 96.71 | 5,432,756 | +1.75(+1.84%) |
Mar 08, 2023 | 97.37 | 98.16 | 94.05 | 94.96 | 4,053,791 | -2.37(-2.44%) |
Mar 07, 2023 | 99.19 | 99.42 | 96.80 | 97.33 | 3,259,596 | -2.09(-2.11%) |
Mar 06, 2023 | 100.48 | 100.48 | 98.31 | 99.42 | 4,177,309 | -1.95(-1.92%) |
Mar 03, 2023 | 100.36 | 101.97 | 99.59 | 101.38 | 3,927,843 | +0.20(+0.20%) |
Mar 02, 2023 | 101.83 | 102.63 | 99.78 | 101.17 | 4,856,786 | -1.37(-1.33%) |
Mar 01, 2023 | 98.49 | 102.74 | 98.12 | 102.54 | 4,790,386 | +4.48(+4.56%) |
Feb 28, 2023 | 100.05 | 100.28 | 97.41 | 98.07 | 4,291,194 | -1.04(-1.05%) |
Feb 27, 2023 | 97.94 | 99.76 | 97.54 | 99.11 | 2,821,838 | +1.58(+1.62%) |
Feb 24, 2023 | 94.76 | 97.54 | 93.80 | 97.53 | 3,143,491 | +1.58(+1.64%) |
Feb 23, 2023 | 96.62 | 97.05 | 94.78 | 95.95 | 2,863,179 | +0.84(+0.88%) |
Feb 22, 2023 | 94.97 | 96.39 | 94.21 | 95.11 | 2,183,352 | -0.17(-0.18%) |
Feb 21, 2023 | 94.60 | 96.28 | 94.17 | 95.28 | 2,686,949 | +0.11(+0.11%) |
Feb 17, 2023 | 97.55 | 98.08 | 94.83 | 95.18 | 3,699,676 | -4.14(-4.17%) |
Feb 16, 2023 | 100.79 | 101.57 | 99.22 | 99.32 | 3,038,536 | -1.64(-1.62%) |
Feb 15, 2023 | 101.29 | 101.91 | 99.63 | 100.96 | 2,774,530 | -1.23(-1.20%) |
Feb 14, 2023 | 101.76 | 103.03 | 101.38 | 102.19 | 2,395,064 | -0.29(-0.29%) |
Feb 13, 2023 | 101.29 | 102.53 | 100.11 | 102.48 | 2,755,497 | +0.83(+0.82%) |
Feb 10, 2023 | 98.19 | 101.78 | 97.95 | 101.65 | 3,172,670 | +4.99(+5.16%) |
Feb 09, 2023 | 97.65 | 98.71 | 96.48 | 96.66 | 3,060,780 | -0.60(-0.61%) |
Feb 08, 2023 | 96.33 | 98.12 | 95.84 | 97.26 | 3,891,382 | +0.44(+0.45%) |
Feb 07, 2023 | 93.58 | 96.91 | 93.23 | 96.82 | 3,831,662 | +3.98(+4.28%) |
Feb 06, 2023 | 93.32 | 94.19 | 91.02 | 92.84 | 2,815,291 | -0.69(-0.74%) |
Feb 03, 2023 | 93.98 | 95.24 | 93.25 | 93.54 | 3,723,916 | -0.16(-0.17%) |
Feb 02, 2023 | 92.77 | 93.72 | 91.20 | 93.70 | 4,931,423 | +0.94(+1.01%) |