Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 93.24 | 94.35 | 93.21 | 93.68 | 8,592,751 | -0.32(-0.34%) |
Apr 27, 2023 | 93.28 | 94.05 | 92.27 | 94.00 | 5,677,987 | +1.32(+1.42%) |
Apr 26, 2023 | 92.72 | 93.77 | 92.32 | 92.68 | 6,690,086 | -0.35(-0.37%) |
Apr 25, 2023 | 94.10 | 94.65 | 92.99 | 93.03 | 5,832,201 | -1.36(-1.45%) |
Apr 24, 2023 | 94.29 | 95.02 | 93.93 | 94.39 | 4,956,111 | +0.29(+0.30%) |
Apr 21, 2023 | 93.97 | 94.27 | 93.23 | 94.11 | 7,417,098 | +0.32(+0.34%) |
Apr 20, 2023 | 94.95 | 95.10 | 93.56 | 93.79 | 5,879,984 | -0.97(-1.02%) |
Apr 19, 2023 | 94.54 | 95.41 | 94.54 | 94.76 | 4,819,102 | -0.65(-0.68%) |
Apr 18, 2023 | 94.95 | 95.68 | 94.72 | 95.41 | 7,298,386 | +0.87(+0.92%) |
Apr 17, 2023 | 94.59 | 94.94 | 94.27 | 94.54 | 4,825,360 | -0.12(-0.13%) |
Apr 14, 2023 | 94.45 | 94.94 | 93.64 | 94.66 | 6,556,942 | +0.16(+0.17%) |
Apr 13, 2023 | 93.15 | 94.70 | 92.91 | 94.50 | 6,309,342 | +1.63(+1.76%) |
Apr 12, 2023 | 93.35 | 94.28 | 92.57 | 92.87 | 8,129,355 | -0.07(-0.07%) |
Apr 11, 2023 | 92.44 | 93.10 | 92.18 | 92.94 | 8,286,117 | +0.21(+0.22%) |
Apr 10, 2023 | 93.64 | 94.07 | 92.52 | 92.73 | 8,777,828 | -1.74(-1.84%) |
Apr 06, 2023 | 92.91 | 94.63 | 92.57 | 94.47 | 9,286,375 | +1.01(+1.09%) |
Apr 05, 2023 | 92.21 | 93.67 | 92.07 | 93.46 | 7,592,270 | +0.88(+0.95%) |
Apr 04, 2023 | 92.43 | 92.60 | 91.53 | 92.58 | 6,753,329 | +0.08(+0.09%) |
Apr 03, 2023 | 90.99 | 92.58 | 90.70 | 92.50 | 8,536,078 | +0.98(+1.08%) |
Mar 31, 2023 | 89.19 | 91.60 | 89.05 | 91.52 | 10,636,812 | +2.37(+2.66%) |
Mar 30, 2023 | 89.48 | 89.80 | 88.36 | 89.14 | 5,726,992 | -0.11(-0.12%) |
Mar 29, 2023 | 88.77 | 89.29 | 88.45 | 89.25 | 5,312,912 | +0.76(+0.86%) |
Mar 28, 2023 | 88.86 | 89.51 | 88.13 | 88.49 | 6,476,498 | -0.29(-0.32%) |
Mar 27, 2023 | 87.28 | 89.13 | 87.21 | 88.78 | 8,294,439 | +2.10(+2.42%) |
Mar 24, 2023 | 86.65 | 87.15 | 86.19 | 86.68 | 5,941,894 | +0.23(+0.26%) |
Mar 23, 2023 | 87.31 | 88.29 | 86.32 | 86.46 | 10,911,395 | -0.12(-0.14%) |
Mar 22, 2023 | 86.22 | 87.81 | 86.12 | 86.57 | 7,344,078 | +0.32(+0.37%) |
Mar 21, 2023 | 86.17 | 86.52 | 85.35 | 86.26 | 6,785,983 | +0.61(+0.71%) |
Mar 20, 2023 | 83.99 | 86.19 | 83.96 | 85.65 | 9,317,642 | +1.67(+1.99%) |
Mar 17, 2023 | 83.72 | 84.68 | 83.33 | 83.97 | 13,266,189 | +0.43(+0.52%) |
Mar 16, 2023 | 81.67 | 83.83 | 80.84 | 83.54 | 10,304,212 | +1.81(+2.22%) |
Mar 15, 2023 | 81.83 | 82.11 | 80.88 | 81.73 | 11,638,336 | -1.56(-1.87%) |
Mar 14, 2023 | 84.63 | 84.63 | 82.18 | 83.28 | 8,865,367 | -0.36(-0.44%) |
Mar 13, 2023 | 82.06 | 84.24 | 80.80 | 83.65 | 10,457,591 | +0.85(+1.02%) |
Mar 10, 2023 | 83.14 | 83.96 | 81.63 | 82.80 | 16,274,903 | -2.76(-3.22%) |
Mar 09, 2023 | 87.00 | 88.29 | 85.22 | 85.56 | 10,670,012 | -1.60(-1.83%) |
Mar 08, 2023 | 87.07 | 87.74 | 86.82 | 87.15 | 5,234,744 | +0.13(+0.15%) |
Mar 07, 2023 | 88.23 | 88.72 | 86.72 | 87.03 | 5,464,460 | -1.36(-1.54%) |
Mar 06, 2023 | 88.06 | 89.30 | 87.81 | 88.39 | 7,539,902 | +0.48(+0.55%) |
Mar 03, 2023 | 86.00 | 87.94 | 85.77 | 87.90 | 5,582,788 | +2.25(+2.62%) |
Mar 02, 2023 | 84.76 | 85.96 | 84.57 | 85.66 | 5,374,684 | +0.62(+0.73%) |
Mar 01, 2023 | 85.59 | 85.89 | 84.69 | 85.04 | 5,197,325 | -1.04(-1.21%) |
Feb 28, 2023 | 86.38 | 86.68 | 85.86 | 86.08 | 7,582,398 | -0.55(-0.64%) |
Feb 27, 2023 | 87.52 | 87.63 | 86.04 | 86.63 | 6,852,237 | -0.69(-0.79%) |
Feb 24, 2023 | 85.99 | 87.55 | 85.83 | 87.32 | 7,776,546 | +0.08(+0.09%) |
Feb 23, 2023 | 85.84 | 88.13 | 85.75 | 87.24 | 8,768,903 | +2.23(+2.62%) |
Feb 22, 2023 | 85.37 | 85.86 | 84.68 | 85.02 | 5,928,498 | +0.12(+0.14%) |
Feb 21, 2023 | 85.45 | 85.63 | 84.85 | 84.90 | 5,376,004 | -1.06(-1.24%) |
Feb 17, 2023 | 85.88 | 86.11 | 85.20 | 85.96 | 6,496,537 | -0.43(-0.50%) |
Feb 16, 2023 | 86.14 | 86.94 | 85.70 | 86.40 | 6,033,164 | -0.61(-0.70%) |
Feb 15, 2023 | 87.51 | 87.86 | 86.70 | 87.01 | 4,396,222 | -0.74(-0.84%) |
Feb 14, 2023 | 87.66 | 88.06 | 86.39 | 87.75 | 7,598,853 | -0.32(-0.37%) |
Feb 13, 2023 | 85.96 | 88.10 | 85.88 | 88.07 | 5,645,705 | +2.25(+2.62%) |
Feb 10, 2023 | 85.22 | 86.06 | 85.03 | 85.83 | 5,399,872 | +0.48(+0.57%) |
Feb 09, 2023 | 85.83 | 86.57 | 85.02 | 85.34 | 5,036,257 | -0.04(-0.05%) |
Feb 08, 2023 | 85.62 | 86.59 | 85.20 | 85.38 | 7,740,877 | -1.03(-1.20%) |
Feb 07, 2023 | 86.54 | 86.69 | 85.00 | 86.42 | 9,367,371 | -0.78(-0.89%) |
Feb 06, 2023 | 88.16 | 88.26 | 87.07 | 87.19 | 4,159,955 | -1.07(-1.22%) |
Feb 03, 2023 | 87.14 | 88.89 | 86.94 | 88.27 | 5,758,711 | +0.24(+0.27%) |
Feb 02, 2023 | 89.29 | 89.84 | 87.60 | 88.03 | 8,395,621 | -0.66(-0.74%) |