Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 102.62 | 105.52 | 102.62 | 105.20 | 1,540,621 | +2.52(+2.46%) |
Apr 27, 2023 | 100.89 | 103.21 | 100.68 | 102.68 | 1,044,853 | +2.10(+2.09%) |
Apr 26, 2023 | 101.41 | 102.17 | 99.92 | 100.58 | 1,092,840 | -0.82(-0.81%) |
Apr 25, 2023 | 101.45 | 102.00 | 100.74 | 101.40 | 871,804 | -0.94(-0.92%) |
Apr 24, 2023 | 102.84 | 103.02 | 101.02 | 102.33 | 919,974 | -0.40(-0.39%) |
Apr 21, 2023 | 103.22 | 103.28 | 101.92 | 102.73 | 829,857 | -0.10(-0.10%) |
Apr 20, 2023 | 103.20 | 103.58 | 102.01 | 102.83 | 1,075,141 | -1.20(-1.15%) |
Apr 19, 2023 | 102.41 | 104.43 | 102.10 | 104.03 | 1,153,552 | +0.70(+0.68%) |
Apr 18, 2023 | 103.69 | 104.03 | 102.82 | 103.33 | 1,060,839 | -0.05(-0.04%) |
Apr 17, 2023 | 100.28 | 103.38 | 100.19 | 103.37 | 1,578,016 | +3.52(+3.52%) |
Apr 14, 2023 | 101.72 | 102.61 | 99.01 | 99.85 | 1,943,044 | -1.28(-1.27%) |
Apr 13, 2023 | 101.51 | 101.67 | 100.08 | 101.14 | 1,340,607 | -0.53(-0.52%) |
Apr 12, 2023 | 103.42 | 103.56 | 101.51 | 101.67 | 1,419,417 | -0.60(-0.59%) |
Apr 11, 2023 | 102.50 | 103.10 | 101.51 | 102.27 | 1,191,857 | +0.56(+0.55%) |
Apr 10, 2023 | 101.64 | 102.34 | 100.19 | 101.71 | 1,183,643 | -0.20(-0.19%) |
Apr 06, 2023 | 102.41 | 102.65 | 100.94 | 101.91 | 1,233,511 | -0.17(-0.16%) |
Apr 05, 2023 | 102.61 | 103.05 | 101.01 | 102.07 | 1,684,115 | -1.26(-1.22%) |
Apr 04, 2023 | 104.53 | 104.66 | 102.26 | 103.34 | 1,322,900 | -1.03(-0.99%) |
Apr 03, 2023 | 104.46 | 105.65 | 103.09 | 104.37 | 2,321,079 | +0.42(+0.40%) |
Mar 31, 2023 | 100.46 | 104.06 | 100.46 | 103.95 | 3,553,255 | +4.09(+4.10%) |
Mar 30, 2023 | 100.22 | 100.73 | 99.19 | 99.85 | 1,549,835 | +0.90(+0.91%) |
Mar 29, 2023 | 98.34 | 99.42 | 97.91 | 98.95 | 1,702,091 | +2.27(+2.34%) |
Mar 28, 2023 | 95.56 | 97.04 | 94.89 | 96.69 | 1,282,062 | +0.79(+0.82%) |
Mar 27, 2023 | 97.48 | 97.66 | 95.56 | 95.90 | 2,396,869 | -0.17(-0.17%) |
Mar 24, 2023 | 94.10 | 96.21 | 93.13 | 96.07 | 2,179,074 | +1.02(+1.07%) |
Mar 23, 2023 | 97.20 | 98.17 | 94.28 | 95.05 | 2,348,307 | -1.79(-1.85%) |
Mar 22, 2023 | 100.35 | 100.75 | 96.76 | 96.84 | 1,776,310 | -4.47(-4.41%) |
Mar 21, 2023 | 100.99 | 102.81 | 100.89 | 101.30 | 2,277,388 | +1.86(+1.87%) |
Mar 20, 2023 | 97.69 | 99.86 | 97.00 | 99.45 | 2,577,624 | +2.61(+2.69%) |
Mar 17, 2023 | 100.50 | 100.50 | 96.76 | 96.84 | 3,758,215 | -4.54(-4.48%) |
Mar 16, 2023 | 100.49 | 102.58 | 98.21 | 101.38 | 2,689,402 | -0.45(-0.45%) |
Mar 15, 2023 | 102.06 | 102.31 | 99.94 | 101.83 | 2,692,809 | -2.33(-2.24%) |
Mar 14, 2023 | 105.86 | 107.22 | 103.08 | 104.16 | 2,657,414 | +0.72(+0.70%) |
Mar 13, 2023 | 102.02 | 105.22 | 100.77 | 103.44 | 2,455,893 | -0.07(-0.07%) |
Mar 10, 2023 | 108.62 | 108.62 | 103.17 | 103.51 | 3,065,152 | -5.39(-4.95%) |
Mar 09, 2023 | 111.87 | 111.96 | 108.80 | 108.90 | 1,133,429 | -2.86(-2.56%) |
Mar 08, 2023 | 110.57 | 112.12 | 110.53 | 111.76 | 1,358,758 | +1.44(+1.30%) |
Mar 07, 2023 | 113.22 | 113.49 | 109.52 | 110.32 | 1,504,120 | -2.96(-2.62%) |
Mar 06, 2023 | 113.82 | 114.62 | 112.98 | 113.28 | 851,615 | -0.21(-0.19%) |
Mar 03, 2023 | 113.20 | 113.81 | 112.26 | 113.49 | 1,159,915 | +1.12(+1.00%) |
Mar 02, 2023 | 110.18 | 112.52 | 109.94 | 112.37 | 1,396,838 | +1.46(+1.32%) |
Mar 01, 2023 | 111.72 | 111.72 | 109.17 | 110.91 | 1,809,859 | -0.77(-0.69%) |
Feb 28, 2023 | 112.11 | 113.49 | 111.60 | 111.67 | 2,316,351 | -0.38(-0.34%) |
Feb 27, 2023 | 112.89 | 113.55 | 111.58 | 112.06 | 1,454,313 | +0.62(+0.56%) |
Feb 24, 2023 | 110.27 | 112.08 | 110.03 | 111.44 | 1,145,281 | -0.43(-0.38%) |
Feb 23, 2023 | 111.85 | 112.59 | 110.65 | 111.87 | 1,151,219 | +1.10(+0.99%) |
Feb 22, 2023 | 110.91 | 111.66 | 110.11 | 110.77 | 1,530,074 | +0.44(+0.40%) |
Feb 21, 2023 | 111.79 | 112.38 | 109.82 | 110.33 | 1,762,825 | -2.78(-2.46%) |
Feb 17, 2023 | 113.50 | 113.86 | 111.95 | 113.11 | 1,412,980 | -0.63(-0.55%) |
Feb 16, 2023 | 113.43 | 114.76 | 112.85 | 113.74 | 1,048,982 | -1.07(-0.93%) |
Feb 15, 2023 | 113.54 | 114.84 | 113.02 | 114.81 | 939,857 | +0.10(+0.09%) |
Feb 14, 2023 | 114.62 | 116.19 | 113.87 | 114.71 | 1,517,376 | -0.34(-0.29%) |
Feb 13, 2023 | 113.88 | 115.11 | 113.58 | 115.05 | 1,463,217 | +1.31(+1.15%) |
Feb 10, 2023 | 113.06 | 114.02 | 112.05 | 113.74 | 1,280,736 | -0.06(-0.05%) |
Feb 09, 2023 | 114.68 | 115.06 | 113.44 | 113.80 | 1,913,200 | +0.16(+0.14%) |
Feb 08, 2023 | 114.43 | 114.93 | 112.82 | 113.64 | 1,765,025 | -1.52(-1.32%) |
Feb 07, 2023 | 116.94 | 116.94 | 112.70 | 115.16 | 2,670,612 | -2.51(-2.13%) |
Feb 06, 2023 | 117.48 | 118.50 | 116.88 | 117.67 | 1,506,739 | -1.07(-0.90%) |
Feb 03, 2023 | 118.92 | 119.17 | 117.26 | 118.73 | 1,521,656 | -1.81(-1.50%) |
Feb 02, 2023 | 118.91 | 121.73 | 118.46 | 120.55 | 2,259,032 | +2.62(+2.22%) |