Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.50 | 105.56 | 103.15 | 105.08 | 64,885 | +0.04(+0.04%) |
Apr 27, 2023 | 103.64 | 105.61 | 103.42 | 105.04 | 41,775 | +1.31(+1.26%) |
Apr 26, 2023 | 102.38 | 104.65 | 101.14 | 103.72 | 46,943 | +0.09(+0.09%) |
Apr 25, 2023 | 104.34 | 105.27 | 102.19 | 103.64 | 46,558 | -1.39(-1.32%) |
Apr 24, 2023 | 103.94 | 105.09 | 103.79 | 105.03 | 43,911 | +1.14(+1.09%) |
Apr 21, 2023 | 102.59 | 104.36 | 101.48 | 103.89 | 62,292 | +2.10(+2.07%) |
Apr 20, 2023 | 101.02 | 101.93 | 100.51 | 101.79 | 39,308 | +0.46(+0.46%) |
Apr 19, 2023 | 101.13 | 101.89 | 100.23 | 101.33 | 39,893 | +0.14(+0.14%) |
Apr 18, 2023 | 102.51 | 102.72 | 100.06 | 101.19 | 45,114 | -0.79(-0.77%) |
Apr 17, 2023 | 104.09 | 104.15 | 100.53 | 101.98 | 36,396 | -1.80(-1.73%) |
Apr 14, 2023 | 102.90 | 103.80 | 102.17 | 103.77 | 41,553 | +1.10(+1.07%) |
Apr 13, 2023 | 101.80 | 102.99 | 101.25 | 102.68 | 34,510 | +0.73(+0.72%) |
Apr 12, 2023 | 101.57 | 102.74 | 100.04 | 101.95 | 56,255 | +1.25(+1.24%) |
Apr 11, 2023 | 99.85 | 101.22 | 99.37 | 100.69 | 55,574 | +1.19(+1.20%) |
Apr 10, 2023 | 99.02 | 100.10 | 97.52 | 99.50 | 79,218 | +0.25(+0.25%) |
Apr 06, 2023 | 98.22 | 99.25 | 97.31 | 99.25 | 67,592 | +1.48(+1.51%) |
Apr 05, 2023 | 96.06 | 97.77 | 95.10 | 97.77 | 54,338 | +1.36(+1.41%) |
Apr 04, 2023 | 97.38 | 97.90 | 95.98 | 96.41 | 56,616 | -0.42(-0.44%) |
Apr 03, 2023 | 96.63 | 97.87 | 95.36 | 96.84 | 65,403 | +0.20(+0.20%) |
Mar 31, 2023 | 94.91 | 96.76 | 94.91 | 96.64 | 60,889 | +2.25(+2.38%) |
Mar 30, 2023 | 95.69 | 96.09 | 93.47 | 94.39 | 55,087 | -0.40(-0.43%) |
Mar 29, 2023 | 96.87 | 96.87 | 93.45 | 94.79 | 87,901 | -1.28(-1.34%) |
Mar 28, 2023 | 94.40 | 96.21 | 93.77 | 96.08 | 90,784 | +1.09(+1.14%) |
Mar 27, 2023 | 93.73 | 95.47 | 93.07 | 94.99 | 63,872 | +2.71(+2.94%) |
Mar 24, 2023 | 90.28 | 92.63 | 89.45 | 92.28 | 52,378 | +1.51(+1.66%) |
Mar 23, 2023 | 92.27 | 92.83 | 89.94 | 90.77 | 78,806 | -1.21(-1.32%) |
Mar 22, 2023 | 94.27 | 94.92 | 91.98 | 91.98 | 109,225 | -2.48(-2.62%) |
Mar 21, 2023 | 95.90 | 96.58 | 93.29 | 94.46 | 86,341 | +0.17(+0.18%) |
Mar 20, 2023 | 91.93 | 95.05 | 91.87 | 94.29 | 85,760 | +2.51(+2.73%) |
Mar 17, 2023 | 94.90 | 94.90 | 91.49 | 91.78 | 297,088 | -3.31(-3.48%) |
Mar 16, 2023 | 91.41 | 96.33 | 91.33 | 95.09 | 89,408 | +2.52(+2.72%) |
Mar 15, 2023 | 91.26 | 92.79 | 90.35 | 92.57 | 93,969 | -0.61(-0.66%) |
Mar 14, 2023 | 96.61 | 96.66 | 92.17 | 93.18 | 138,759 | -1.44(-1.52%) |
Mar 13, 2023 | 92.14 | 96.46 | 91.18 | 94.62 | 89,971 | +1.29(+1.39%) |
Mar 10, 2023 | 93.35 | 93.70 | 91.57 | 93.33 | 78,920 | -0.44(-0.47%) |
Mar 09, 2023 | 94.61 | 95.35 | 93.19 | 93.78 | 82,186 | -0.53(-0.57%) |
Mar 08, 2023 | 94.62 | 95.42 | 93.07 | 94.31 | 77,336 | -0.03(-0.03%) |
Mar 07, 2023 | 93.98 | 94.78 | 93.13 | 94.34 | 89,128 | +0.20(+0.21%) |
Mar 06, 2023 | 101.37 | 101.37 | 94.11 | 94.14 | 155,706 | -6.97(-6.89%) |
Mar 03, 2023 | 99.85 | 101.31 | 98.94 | 101.11 | 70,895 | +1.81(+1.82%) |
Mar 02, 2023 | 99.50 | 100.16 | 98.45 | 99.30 | 100,008 | -0.82(-0.81%) |
Mar 01, 2023 | 99.77 | 101.47 | 98.74 | 100.12 | 84,212 | +0.55(+0.55%) |
Feb 28, 2023 | 97.50 | 100.72 | 96.41 | 99.57 | 147,650 | +1.53(+1.56%) |
Feb 27, 2023 | 97.71 | 98.12 | 96.53 | 98.03 | 106,026 | +1.00(+1.03%) |
Feb 24, 2023 | 97.55 | 98.50 | 94.88 | 97.03 | 116,762 | -1.17(-1.19%) |
Feb 23, 2023 | 97.58 | 98.46 | 93.36 | 98.20 | 92,130 | +0.76(+0.78%) |
Feb 22, 2023 | 97.38 | 98.58 | 97.01 | 97.44 | 81,053 | -0.42(-0.43%) |
Feb 21, 2023 | 98.34 | 99.62 | 96.90 | 97.87 | 119,611 | -2.04(-2.05%) |
Feb 17, 2023 | 99.21 | 100.65 | 98.47 | 99.91 | 74,103 | +0.91(+0.92%) |
Feb 16, 2023 | 96.76 | 100.07 | 95.29 | 99.00 | 90,637 | +0.83(+0.84%) |
Feb 15, 2023 | 97.08 | 98.35 | 96.73 | 98.17 | 78,806 | +0.27(+0.27%) |
Feb 14, 2023 | 97.37 | 99.03 | 96.24 | 97.90 | 57,336 | +0.05(+0.05%) |
Feb 13, 2023 | 97.07 | 98.10 | 96.04 | 97.86 | 66,823 | +1.31(+1.35%) |
Feb 10, 2023 | 95.84 | 97.45 | 95.09 | 96.55 | 101,219 | +0.17(+0.17%) |
Feb 09, 2023 | 98.96 | 99.58 | 95.95 | 96.38 | 92,742 | -1.63(-1.66%) |
Feb 08, 2023 | 98.79 | 99.64 | 97.26 | 98.01 | 77,014 | -1.25(-1.26%) |
Feb 07, 2023 | 97.99 | 99.26 | 96.75 | 99.26 | 80,554 | +0.43(+0.44%) |
Feb 06, 2023 | 101.08 | 101.51 | 98.20 | 98.83 | 85,322 | -2.56(-2.53%) |
Feb 03, 2023 | 100.53 | 102.45 | 99.82 | 101.39 | 92,169 | -0.38(-0.38%) |
Feb 02, 2023 | 97.93 | 103.00 | 97.49 | 101.78 | 154,923 | +3.57(+3.63%) |