Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.07 | 100.75 | 99.06 | 100.26 | 14,814 | +0.90(+0.90%) |
Apr 27, 2023 | 99.45 | 99.67 | 98.54 | 99.36 | 32,401 | +0.32(+0.32%) |
Apr 26, 2023 | 99.73 | 99.95 | 98.76 | 99.04 | 67,358 | -0.77(-0.77%) |
Apr 25, 2023 | 101.63 | 101.63 | 99.64 | 99.81 | 42,758 | -2.67(-2.61%) |
Apr 24, 2023 | 103.03 | 103.30 | 102.15 | 102.48 | 21,753 | -0.31(-0.30%) |
Apr 21, 2023 | 102.55 | 102.94 | 102.02 | 102.78 | 23,725 | +0.33(+0.32%) |
Apr 20, 2023 | 102.63 | 103.36 | 102.22 | 102.46 | 12,799 | -1.03(-1.00%) |
Apr 19, 2023 | 102.60 | 103.73 | 102.35 | 103.49 | 94,937 | +0.38(+0.36%) |
Apr 18, 2023 | 104.01 | 104.01 | 102.65 | 103.11 | 17,041 | -0.65(-0.63%) |
Apr 17, 2023 | 102.14 | 103.82 | 102.14 | 103.77 | 38,501 | +2.09(+2.05%) |
Apr 14, 2023 | 102.75 | 103.43 | 100.85 | 101.68 | 95,279 | -1.06(-1.03%) |
Apr 13, 2023 | 101.35 | 103.06 | 101.16 | 102.73 | 166,544 | +1.55(+1.53%) |
Apr 12, 2023 | 102.93 | 102.93 | 100.79 | 101.18 | 47,551 | -0.93(-0.91%) |
Apr 11, 2023 | 101.51 | 102.57 | 101.51 | 102.11 | 49,762 | +0.85(+0.84%) |
Apr 10, 2023 | 99.85 | 101.44 | 99.85 | 101.27 | 30,470 | +0.86(+0.86%) |
Apr 06, 2023 | 99.74 | 100.64 | 99.33 | 100.40 | 39,294 | +0.58(+0.58%) |
Apr 05, 2023 | 100.38 | 100.99 | 99.27 | 99.82 | 37,206 | -1.21(-1.20%) |
Apr 04, 2023 | 103.43 | 103.43 | 100.64 | 101.04 | 94,786 | -2.21(-2.14%) |
Apr 03, 2023 | 103.22 | 104.13 | 102.39 | 103.24 | 36,064 | +0.02(+0.02%) |
Mar 31, 2023 | 101.52 | 103.31 | 101.52 | 103.22 | 37,784 | +1.74(+1.71%) |
Mar 30, 2023 | 102.75 | 102.81 | 100.89 | 101.48 | 34,478 | -0.66(-0.65%) |
Mar 29, 2023 | 102.24 | 102.25 | 101.24 | 102.15 | 27,099 | +1.16(+1.15%) |
Mar 28, 2023 | 100.82 | 101.84 | 100.78 | 100.99 | 29,386 | -0.50(-0.50%) |
Mar 27, 2023 | 101.35 | 101.76 | 100.65 | 101.49 | 44,494 | +1.58(+1.59%) |
Mar 24, 2023 | 98.44 | 100.38 | 98.44 | 99.91 | 14,262 | +0.56(+0.56%) |
Mar 23, 2023 | 100.83 | 101.63 | 98.77 | 99.35 | 18,412 | -0.75(-0.75%) |
Mar 22, 2023 | 102.92 | 103.05 | 100.10 | 100.10 | 14,101 | -2.82(-2.74%) |
Mar 21, 2023 | 102.45 | 103.66 | 102.34 | 102.92 | 11,925 | +2.11(+2.10%) |
Mar 20, 2023 | 101.70 | 101.85 | 100.59 | 100.81 | 10,122 | +0.21(+0.21%) |
Mar 17, 2023 | 101.92 | 102.26 | 100.25 | 100.59 | 17,130 | -2.58(-2.50%) |
Mar 16, 2023 | 101.17 | 103.96 | 100.52 | 103.18 | 17,086 | +0.80(+0.78%) |
Mar 15, 2023 | 102.96 | 102.96 | 100.90 | 102.38 | 17,273 | -1.97(-1.89%) |
Mar 14, 2023 | 105.74 | 105.74 | 103.79 | 104.35 | 27,281 | +2.12(+2.07%) |
Mar 13, 2023 | 102.06 | 104.14 | 101.53 | 102.23 | 61,024 | -2.11(-2.02%) |
Mar 10, 2023 | 107.54 | 107.54 | 102.99 | 104.34 | 44,959 | -3.90(-3.60%) |
Mar 09, 2023 | 111.72 | 111.72 | 108.04 | 108.24 | 32,946 | -3.32(-2.98%) |
Mar 08, 2023 | 111.75 | 112.31 | 111.03 | 111.56 | 10,098 | +0.08(+0.07%) |
Mar 07, 2023 | 112.20 | 112.61 | 111.48 | 111.48 | 21,750 | -0.87(-0.77%) |
Mar 06, 2023 | 114.73 | 114.73 | 111.92 | 112.35 | 17,157 | -2.15(-1.88%) |
Mar 03, 2023 | 113.44 | 115.05 | 113.01 | 114.49 | 11,123 | +1.49(+1.32%) |
Mar 02, 2023 | 112.51 | 113.47 | 112.12 | 113.01 | 13,261 | -0.48(-0.42%) |
Mar 01, 2023 | 113.96 | 113.96 | 113.01 | 113.49 | 40,573 | +0.45(+0.40%) |
Feb 28, 2023 | 113.00 | 113.79 | 112.82 | 113.03 | 9,542 | +0.64(+0.57%) |
Feb 27, 2023 | 113.06 | 113.57 | 112.36 | 112.39 | 19,785 | +0.33(+0.30%) |
Feb 24, 2023 | 111.53 | 112.48 | 111.53 | 112.06 | 17,612 | -1.29(-1.14%) |
Feb 23, 2023 | 113.66 | 114.07 | 112.34 | 113.35 | 14,455 | +0.10(+0.09%) |
Feb 22, 2023 | 113.79 | 113.79 | 112.42 | 113.25 | 60,724 | +0.36(+0.32%) |
Feb 21, 2023 | 115.88 | 115.88 | 112.89 | 112.89 | 20,120 | -3.83(-3.28%) |
Feb 17, 2023 | 116.01 | 116.81 | 115.29 | 116.72 | 30,284 | +0.52(+0.45%) |
Feb 16, 2023 | 116.10 | 117.29 | 115.53 | 116.20 | 196,124 | -1.00(-0.86%) |
Feb 15, 2023 | 114.98 | 117.26 | 114.98 | 117.20 | 110,544 | +1.07(+0.92%) |
Feb 14, 2023 | 115.26 | 116.94 | 114.77 | 116.13 | 102,300 | +0.06(+0.05%) |
Feb 13, 2023 | 115.03 | 116.41 | 115.00 | 116.07 | 80,999 | +0.54(+0.47%) |
Feb 10, 2023 | 115.77 | 115.77 | 114.62 | 115.53 | 61,527 | -0.09(-0.08%) |
Feb 09, 2023 | 118.20 | 118.54 | 115.24 | 115.62 | 71,147 | -1.57(-1.34%) |
Feb 08, 2023 | 118.42 | 118.85 | 116.93 | 117.18 | 92,748 | -1.98(-1.66%) |
Feb 07, 2023 | 118.17 | 119.42 | 117.44 | 119.16 | 61,914 | +0.54(+0.46%) |
Feb 06, 2023 | 119.07 | 119.28 | 118.07 | 118.62 | 17,307 | -1.26(-1.05%) |
Feb 03, 2023 | 118.28 | 120.91 | 118.27 | 119.88 | 62,600 | -0.17(-0.14%) |
Feb 02, 2023 | 118.86 | 120.63 | 118.70 | 120.05 | 68,469 | +2.13(+1.80%) |