Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.89 | 102.69 | 98.81 | 101.88 | 37,203 | +2.53(+2.55%) |
Apr 27, 2023 | 98.24 | 99.85 | 95.57 | 99.35 | 42,021 | +1.17(+1.19%) |
Apr 26, 2023 | 100.56 | 100.56 | 96.18 | 98.19 | 84,479 | -4.13(-4.04%) |
Apr 25, 2023 | 104.99 | 106.26 | 102.12 | 102.32 | 41,063 | -3.46(-3.27%) |
Apr 24, 2023 | 104.83 | 105.86 | 103.73 | 105.78 | 30,798 | +1.69(+1.62%) |
Apr 21, 2023 | 103.70 | 104.94 | 102.98 | 104.09 | 32,977 | +2.11(+2.07%) |
Apr 20, 2023 | 101.72 | 102.46 | 100.83 | 101.98 | 35,916 | -1.35(-1.31%) |
Apr 19, 2023 | 102.73 | 103.68 | 101.69 | 103.34 | 23,829 | +0.77(+0.75%) |
Apr 18, 2023 | 105.30 | 105.35 | 102.29 | 102.57 | 47,188 | -2.01(-1.92%) |
Apr 17, 2023 | 105.02 | 105.14 | 103.11 | 104.58 | 42,882 | -0.45(-0.43%) |
Apr 14, 2023 | 106.92 | 107.54 | 103.89 | 105.03 | 59,766 | -2.53(-2.35%) |
Apr 13, 2023 | 104.80 | 107.94 | 104.45 | 107.56 | 40,528 | +3.75(+3.61%) |
Apr 12, 2023 | 104.71 | 105.94 | 103.19 | 103.82 | 43,960 | +0.27(+0.26%) |
Apr 11, 2023 | 102.72 | 104.70 | 102.72 | 103.54 | 38,277 | +0.91(+0.89%) |
Apr 10, 2023 | 102.28 | 102.73 | 100.38 | 102.63 | 63,574 | -0.21(-0.20%) |
Apr 06, 2023 | 102.98 | 104.13 | 101.86 | 102.84 | 68,506 | +0.63(+0.61%) |
Apr 05, 2023 | 98.76 | 102.67 | 98.75 | 102.21 | 121,505 | +5.06(+5.21%) |
Apr 04, 2023 | 97.70 | 98.92 | 96.79 | 97.15 | 69,080 | +0.02(+0.02%) |
Apr 03, 2023 | 94.48 | 97.48 | 93.43 | 97.13 | 78,380 | +2.96(+3.15%) |
Mar 31, 2023 | 92.37 | 94.22 | 92.15 | 94.16 | 65,876 | +2.94(+3.23%) |
Mar 30, 2023 | 90.72 | 91.23 | 89.62 | 91.22 | 32,113 | +1.37(+1.53%) |
Mar 29, 2023 | 90.88 | 90.88 | 88.66 | 89.85 | 46,165 | +0.66(+0.74%) |
Mar 28, 2023 | 90.40 | 91.40 | 88.58 | 89.19 | 38,447 | -1.49(-1.64%) |
Mar 27, 2023 | 91.20 | 92.88 | 90.51 | 90.68 | 48,815 | +1.06(+1.18%) |
Mar 24, 2023 | 85.61 | 89.88 | 84.91 | 89.62 | 64,278 | +3.44(+4.00%) |
Mar 23, 2023 | 88.29 | 89.27 | 84.67 | 86.18 | 88,937 | -0.60(-0.69%) |
Mar 22, 2023 | 90.63 | 91.85 | 86.78 | 86.78 | 32,247 | -4.06(-4.47%) |
Mar 21, 2023 | 90.63 | 91.06 | 88.68 | 90.84 | 33,452 | +1.63(+1.82%) |
Mar 20, 2023 | 86.23 | 89.50 | 86.23 | 89.21 | 63,345 | +3.04(+3.53%) |
Mar 17, 2023 | 88.87 | 89.42 | 85.22 | 86.17 | 53,215 | -3.38(-3.77%) |
Mar 16, 2023 | 86.51 | 89.56 | 84.47 | 89.55 | 66,146 | +2.27(+2.60%) |
Mar 15, 2023 | 84.45 | 87.27 | 84.16 | 87.27 | 69,760 | -0.14(-0.16%) |
Mar 14, 2023 | 87.35 | 88.02 | 84.87 | 87.41 | 44,901 | +2.23(+2.62%) |
Mar 13, 2023 | 81.95 | 88.00 | 81.95 | 85.17 | 68,844 | +2.20(+2.65%) |
Mar 10, 2023 | 84.50 | 86.30 | 81.95 | 82.98 | 83,538 | -1.80(-2.12%) |
Mar 09, 2023 | 88.27 | 88.77 | 83.83 | 84.77 | 52,907 | -2.76(-3.15%) |
Mar 08, 2023 | 89.03 | 89.03 | 86.44 | 87.54 | 47,096 | -1.50(-1.69%) |
Mar 07, 2023 | 93.48 | 94.03 | 88.52 | 89.04 | 34,137 | -4.51(-4.82%) |
Mar 06, 2023 | 94.04 | 94.69 | 92.93 | 93.55 | 90,964 | +0.00(+0.00%) |
Mar 03, 2023 | 92.11 | 93.78 | 90.78 | 93.55 | 58,512 | +2.97(+3.27%) |
Mar 02, 2023 | 87.86 | 91.32 | 87.86 | 90.58 | 28,113 | +1.34(+1.50%) |
Mar 01, 2023 | 89.16 | 89.52 | 88.10 | 89.24 | 30,507 | -0.35(-0.39%) |
Feb 28, 2023 | 90.96 | 90.96 | 89.41 | 89.59 | 59,896 | -2.47(-2.68%) |
Feb 27, 2023 | 93.94 | 94.69 | 91.17 | 92.06 | 35,838 | -0.55(-0.59%) |
Feb 24, 2023 | 94.20 | 94.27 | 91.71 | 92.61 | 33,497 | -3.78(-3.92%) |
Feb 23, 2023 | 95.98 | 97.64 | 94.29 | 96.38 | 22,899 | +0.77(+0.81%) |
Feb 22, 2023 | 96.70 | 97.23 | 95.21 | 95.61 | 26,472 | -1.02(-1.06%) |
Feb 21, 2023 | 98.72 | 99.17 | 96.20 | 96.64 | 42,015 | -3.96(-3.94%) |
Feb 17, 2023 | 96.81 | 101.08 | 96.59 | 100.60 | 38,249 | +2.56(+2.61%) |
Feb 16, 2023 | 99.52 | 100.64 | 97.41 | 98.04 | 64,403 | -3.16(-3.12%) |
Feb 15, 2023 | 101.47 | 101.72 | 100.46 | 101.20 | 24,836 | -1.62(-1.58%) |
Feb 14, 2023 | 104.49 | 105.38 | 101.17 | 102.82 | 28,891 | -1.66(-1.59%) |
Feb 13, 2023 | 102.09 | 104.48 | 102.09 | 104.48 | 28,245 | +2.33(+2.28%) |
Feb 10, 2023 | 99.59 | 102.31 | 99.59 | 102.15 | 28,487 | +2.69(+2.71%) |
Feb 09, 2023 | 103.89 | 103.89 | 98.92 | 99.46 | 46,993 | -2.61(-2.56%) |
Feb 08, 2023 | 101.96 | 103.61 | 101.96 | 102.07 | 18,808 | -0.79(-0.77%) |
Feb 07, 2023 | 100.49 | 103.79 | 98.95 | 102.86 | 43,839 | +1.92(+1.90%) |
Feb 06, 2023 | 101.97 | 102.67 | 100.90 | 100.94 | 34,822 | -1.92(-1.87%) |
Feb 03, 2023 | 103.97 | 104.82 | 101.83 | 102.86 | 61,208 | -1.04(-1.00%) |
Feb 02, 2023 | 104.56 | 104.56 | 101.72 | 103.91 | 60,971 | -2.02(-1.91%) |