Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.95 | 96.04 | 89.97 | 95.16 | 5,522,229 | +1.28(+1.36%) |
Apr 27, 2023 | 92.95 | 94.86 | 91.99 | 93.87 | 5,155,714 | +1.54(+1.66%) |
Apr 26, 2023 | 93.10 | 93.86 | 91.49 | 92.34 | 2,351,843 | -0.52(-0.56%) |
Apr 25, 2023 | 92.79 | 93.71 | 92.48 | 92.86 | 2,694,351 | -1.36(-1.44%) |
Apr 24, 2023 | 94.36 | 94.59 | 93.71 | 94.22 | 1,435,991 | -0.24(-0.26%) |
Apr 21, 2023 | 94.73 | 95.03 | 93.09 | 94.46 | 2,598,052 | -0.66(-0.70%) |
Apr 20, 2023 | 95.55 | 95.55 | 94.13 | 95.13 | 2,297,807 | -1.99(-2.04%) |
Apr 19, 2023 | 95.94 | 97.48 | 94.81 | 97.11 | 2,240,611 | +1.71(+1.79%) |
Apr 18, 2023 | 95.84 | 95.87 | 94.08 | 95.40 | 2,606,874 | -0.27(-0.29%) |
Apr 17, 2023 | 93.40 | 95.70 | 91.93 | 95.67 | 2,561,914 | +1.22(+1.29%) |
Apr 14, 2023 | 95.62 | 96.32 | 93.81 | 94.45 | 2,814,974 | +0.68(+0.73%) |
Apr 13, 2023 | 93.45 | 94.40 | 92.45 | 93.77 | 2,493,906 | +0.19(+0.20%) |
Apr 12, 2023 | 97.10 | 97.30 | 93.20 | 93.58 | 3,496,280 | -2.68(-2.78%) |
Apr 11, 2023 | 94.01 | 96.96 | 93.45 | 96.26 | 2,965,194 | +3.14(+3.37%) |
Apr 10, 2023 | 91.34 | 93.34 | 90.41 | 93.12 | 2,476,485 | +0.28(+0.31%) |
Apr 06, 2023 | 92.81 | 93.57 | 92.29 | 92.84 | 2,092,002 | +0.09(+0.09%) |
Apr 05, 2023 | 93.49 | 93.49 | 90.89 | 92.75 | 2,918,127 | -1.75(-1.85%) |
Apr 04, 2023 | 95.30 | 95.78 | 92.95 | 94.50 | 2,992,858 | +0.30(+0.32%) |
Apr 03, 2023 | 93.93 | 95.23 | 93.15 | 94.20 | 2,106,696 | +0.16(+0.17%) |
Mar 31, 2023 | 92.85 | 94.24 | 91.95 | 94.04 | 2,591,155 | +1.94(+2.10%) |
Mar 30, 2023 | 93.41 | 94.20 | 91.91 | 92.10 | 3,487,780 | +0.06(+0.06%) |
Mar 29, 2023 | 90.91 | 92.16 | 90.23 | 92.05 | 2,689,089 | +2.93(+3.29%) |
Mar 28, 2023 | 88.71 | 90.35 | 88.69 | 89.11 | 1,985,560 | -0.62(-0.69%) |
Mar 27, 2023 | 91.22 | 91.72 | 88.63 | 89.73 | 2,522,509 | +1.27(+1.44%) |
Mar 24, 2023 | 86.16 | 88.65 | 84.93 | 88.46 | 3,138,402 | +0.53(+0.60%) |
Mar 23, 2023 | 89.33 | 90.78 | 86.35 | 87.93 | 4,687,541 | -1.08(-1.21%) |
Mar 22, 2023 | 92.71 | 93.30 | 88.96 | 89.00 | 2,750,442 | -3.47(-3.75%) |
Mar 21, 2023 | 91.83 | 93.72 | 91.30 | 92.48 | 4,458,785 | +4.22(+4.79%) |
Mar 20, 2023 | 88.96 | 91.54 | 87.67 | 88.25 | 5,064,257 | +0.52(+0.59%) |
Mar 17, 2023 | 90.57 | 90.60 | 87.46 | 87.73 | 6,867,887 | -3.77(-4.12%) |
Mar 16, 2023 | 88.89 | 92.52 | 87.47 | 91.50 | 4,073,225 | +0.62(+0.68%) |
Mar 15, 2023 | 89.52 | 90.99 | 87.59 | 90.88 | 7,102,650 | -3.07(-3.27%) |
Mar 14, 2023 | 94.78 | 97.01 | 92.05 | 93.95 | 5,517,767 | +2.69(+2.95%) |
Mar 13, 2023 | 92.59 | 93.96 | 88.62 | 91.26 | 7,501,730 | -4.76(-4.96%) |
Mar 10, 2023 | 97.42 | 99.19 | 94.32 | 96.03 | 5,796,854 | -2.69(-2.72%) |
Mar 09, 2023 | 102.37 | 102.76 | 98.39 | 98.72 | 2,853,454 | -3.91(-3.81%) |
Mar 08, 2023 | 103.71 | 104.43 | 101.92 | 102.63 | 2,391,191 | -0.56(-0.54%) |
Mar 07, 2023 | 105.51 | 106.05 | 102.84 | 103.18 | 2,886,684 | -2.92(-2.76%) |
Mar 06, 2023 | 107.21 | 107.83 | 105.71 | 106.11 | 1,798,286 | -1.25(-1.17%) |
Mar 03, 2023 | 106.74 | 107.94 | 105.84 | 107.36 | 1,764,372 | +1.55(+1.47%) |
Mar 02, 2023 | 104.33 | 106.14 | 103.51 | 105.81 | 2,227,817 | -0.38(-0.36%) |
Mar 01, 2023 | 107.08 | 107.40 | 105.71 | 106.19 | 2,020,735 | -0.49(-0.46%) |
Feb 28, 2023 | 107.03 | 108.15 | 106.61 | 106.68 | 2,839,228 | +0.05(+0.05%) |
Feb 27, 2023 | 108.55 | 109.13 | 106.42 | 106.63 | 1,832,804 | -0.60(-0.56%) |
Feb 24, 2023 | 105.19 | 107.33 | 104.91 | 107.22 | 1,975,580 | +0.13(+0.12%) |
Feb 23, 2023 | 107.17 | 108.46 | 104.92 | 107.10 | 2,076,551 | +0.90(+0.85%) |
Feb 22, 2023 | 106.18 | 107.07 | 105.42 | 106.20 | 2,167,960 | +0.43(+0.41%) |
Feb 21, 2023 | 107.91 | 107.91 | 105.43 | 105.77 | 3,398,818 | -2.95(-2.72%) |
Feb 17, 2023 | 108.45 | 109.00 | 106.81 | 108.72 | 2,711,375 | -0.37(-0.34%) |
Feb 16, 2023 | 110.41 | 111.21 | 109.05 | 109.09 | 2,335,871 | -3.01(-2.69%) |
Feb 15, 2023 | 111.25 | 113.34 | 110.47 | 112.10 | 2,144,414 | -0.71(-0.62%) |
Feb 14, 2023 | 113.87 | 114.81 | 111.72 | 112.81 | 2,894,378 | -1.97(-1.72%) |
Feb 13, 2023 | 112.44 | 114.95 | 111.95 | 114.78 | 2,205,579 | +1.94(+1.72%) |
Feb 10, 2023 | 112.47 | 113.26 | 111.63 | 112.85 | 1,704,174 | -0.21(-0.18%) |
Feb 09, 2023 | 115.11 | 115.95 | 112.40 | 113.05 | 2,229,408 | -1.58(-1.38%) |
Feb 08, 2023 | 115.91 | 116.69 | 114.61 | 114.64 | 2,374,475 | -2.82(-2.40%) |
Feb 07, 2023 | 114.96 | 118.27 | 114.76 | 117.45 | 3,020,087 | +2.41(+2.09%) |
Feb 06, 2023 | 116.98 | 117.41 | 114.79 | 115.05 | 2,599,208 | -3.72(-3.13%) |
Feb 03, 2023 | 116.17 | 120.33 | 115.16 | 118.76 | 3,277,968 | +0.22(+0.18%) |
Feb 02, 2023 | 115.03 | 119.78 | 114.35 | 118.55 | 6,053,178 | +5.34(+4.72%) |