Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 100.87 | 102.06 | 100.05 | 101.78 | 2,915,507 | +1.08(+1.08%) |
May 05, 2023 | 99.94 | 101.14 | 98.85 | 100.70 | 1,693,688 | +1.91(+1.94%) |
May 04, 2023 | 101.01 | 101.34 | 98.00 | 98.79 | 3,044,946 | -2.98(-2.93%) |
May 03, 2023 | 102.19 | 104.27 | 102.19 | 101.77 | 2,075,030 | -0.17(-0.17%) |
May 02, 2023 | 102.52 | 103.44 | 101.10 | 101.94 | 1,698,123 | -0.16(-0.16%) |
May 01, 2023 | 102.35 | 102.77 | 101.55 | 102.10 | 1,289,184 | -0.32(-0.31%) |
Apr 28, 2023 | 100.67 | 102.58 | 100.33 | 102.42 | 1,677,009 | +1.93(+1.92%) |
Apr 27, 2023 | 99.29 | 101.17 | 97.24 | 100.50 | 2,347,998 | +1.07(+1.08%) |
Apr 26, 2023 | 98.83 | 100.03 | 98.05 | 99.43 | 2,288,493 | +1.08(+1.10%) |
Apr 25, 2023 | 101.93 | 101.98 | 98.25 | 98.34 | 1,921,322 | -4.36(-4.25%) |
Apr 24, 2023 | 103.49 | 103.53 | 101.78 | 102.70 | 1,588,521 | -0.51(-0.50%) |
Apr 21, 2023 | 104.28 | 104.32 | 102.66 | 103.22 | 1,546,639 | -1.69(-1.61%) |
Apr 20, 2023 | 105.47 | 107.01 | 104.21 | 104.91 | 1,721,909 | -0.76(-0.72%) |
Apr 19, 2023 | 106.31 | 106.32 | 104.88 | 105.67 | 1,796,898 | -1.53(-1.43%) |
Apr 18, 2023 | 107.32 | 107.72 | 105.87 | 107.20 | 1,627,468 | +0.23(+0.22%) |
Apr 17, 2023 | 105.69 | 107.69 | 105.61 | 106.97 | 1,357,685 | +0.50(+0.47%) |
Apr 14, 2023 | 105.25 | 107.03 | 105.21 | 106.47 | 2,081,484 | +1.31(+1.25%) |
Apr 13, 2023 | 104.16 | 105.71 | 103.12 | 105.15 | 1,920,381 | +0.77(+0.74%) |
Apr 12, 2023 | 107.47 | 107.47 | 104.02 | 104.38 | 1,602,179 | -2.44(-2.28%) |
Apr 11, 2023 | 108.56 | 108.71 | 106.52 | 106.81 | 1,335,473 | -1.31(-1.21%) |
Apr 10, 2023 | 106.39 | 108.56 | 106.39 | 108.12 | 1,758,864 | +0.43(+0.39%) |
Apr 06, 2023 | 107.67 | 108.69 | 106.98 | 107.69 | 1,291,977 | -1.09(-1.00%) |
Apr 05, 2023 | 109.29 | 109.48 | 107.15 | 108.79 | 1,720,574 | -1.52(-1.38%) |
Apr 04, 2023 | 113.79 | 113.87 | 109.61 | 110.31 | 1,550,295 | -3.23(-2.84%) |
Apr 03, 2023 | 113.83 | 113.83 | 111.97 | 113.54 | 1,104,279 | -0.57(-0.50%) |
Mar 31, 2023 | 112.68 | 114.20 | 112.47 | 114.11 | 1,377,005 | +0.64(+0.56%) |
Mar 30, 2023 | 113.92 | 114.53 | 112.90 | 113.47 | 1,167,797 | +0.81(+0.72%) |
Mar 29, 2023 | 111.22 | 113.63 | 110.74 | 112.66 | 1,553,917 | +3.08(+2.81%) |
Mar 28, 2023 | 109.07 | 109.65 | 107.67 | 109.58 | 1,288,323 | +0.18(+0.17%) |
Mar 27, 2023 | 111.68 | 112.01 | 109.00 | 109.40 | 1,246,201 | -1.77(-1.59%) |
Mar 24, 2023 | 111.25 | 111.80 | 109.69 | 111.17 | 1,760,391 | -1.37(-1.22%) |
Mar 23, 2023 | 112.15 | 114.09 | 110.79 | 112.54 | 1,624,103 | +1.97(+1.78%) |
Mar 22, 2023 | 112.41 | 114.19 | 110.43 | 110.57 | 1,952,131 | -2.35(-2.08%) |
Mar 21, 2023 | 112.19 | 113.89 | 111.17 | 112.92 | 1,507,981 | +1.57(+1.41%) |
Mar 20, 2023 | 110.58 | 111.99 | 110.12 | 111.35 | 1,371,993 | +1.03(+0.93%) |
Mar 17, 2023 | 112.39 | 112.82 | 109.44 | 110.33 | 2,572,931 | -1.61(-1.43%) |
Mar 16, 2023 | 109.13 | 112.29 | 107.90 | 111.93 | 1,846,549 | +3.90(+3.61%) |
Mar 15, 2023 | 107.39 | 108.67 | 106.33 | 108.03 | 1,935,313 | -1.48(-1.35%) |
Mar 14, 2023 | 109.71 | 110.58 | 107.73 | 109.51 | 2,123,186 | +1.90(+1.76%) |
Mar 13, 2023 | 106.07 | 108.78 | 105.03 | 107.62 | 1,867,874 | -0.02(-0.02%) |
Mar 10, 2023 | 110.52 | 110.64 | 106.85 | 107.64 | 2,064,675 | -2.01(-1.83%) |
Mar 09, 2023 | 110.86 | 112.49 | 108.95 | 109.65 | 2,115,211 | -1.31(-1.18%) |
Mar 08, 2023 | 108.73 | 111.43 | 108.62 | 110.95 | 1,824,026 | +2.59(+2.39%) |
Mar 07, 2023 | 109.26 | 109.75 | 108.05 | 108.36 | 1,569,454 | -0.71(-0.65%) |
Mar 06, 2023 | 110.68 | 111.47 | 108.66 | 109.07 | 1,642,225 | -0.97(-0.88%) |
Mar 03, 2023 | 108.03 | 110.27 | 107.29 | 110.03 | 1,404,159 | +1.91(+1.77%) |
Mar 02, 2023 | 106.60 | 108.72 | 105.59 | 108.12 | 1,064,595 | -0.05(-0.05%) |