Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.71 | 105.04 | 99.71 | 103.53 | 1,279,817 | +3.44(+3.44%) |
Apr 27, 2023 | 98.10 | 100.09 | 97.24 | 100.09 | 1,381,245 | +2.86(+2.94%) |
Apr 26, 2023 | 97.13 | 98.36 | 96.39 | 97.24 | 906,628 | -0.05(-0.05%) |
Apr 25, 2023 | 100.82 | 100.82 | 96.68 | 97.29 | 1,060,566 | -5.00(-4.89%) |
Apr 24, 2023 | 101.59 | 102.31 | 101.10 | 102.29 | 743,040 | +1.05(+1.03%) |
Apr 21, 2023 | 102.96 | 103.17 | 100.52 | 101.24 | 1,068,087 | -2.13(-2.06%) |
Apr 20, 2023 | 104.12 | 104.65 | 102.54 | 103.37 | 766,040 | -2.24(-2.12%) |
Apr 19, 2023 | 105.12 | 105.80 | 103.73 | 105.61 | 485,403 | -0.36(-0.34%) |
Apr 18, 2023 | 108.09 | 108.09 | 105.59 | 105.97 | 506,019 | -1.09(-1.02%) |
Apr 17, 2023 | 107.29 | 107.42 | 104.96 | 107.06 | 569,228 | -0.11(-0.10%) |
Apr 14, 2023 | 107.77 | 109.12 | 106.71 | 107.17 | 922,351 | -0.26(-0.24%) |
Apr 13, 2023 | 106.47 | 107.60 | 105.39 | 107.43 | 891,122 | +1.29(+1.21%) |
Apr 12, 2023 | 107.49 | 108.59 | 105.41 | 106.14 | 1,104,319 | +0.75(+0.72%) |
Apr 11, 2023 | 104.80 | 106.44 | 104.31 | 105.39 | 1,134,207 | +1.44(+1.39%) |
Apr 10, 2023 | 102.53 | 104.24 | 102.23 | 103.94 | 573,925 | +1.32(+1.28%) |
Apr 06, 2023 | 102.76 | 103.21 | 101.53 | 102.63 | 712,898 | -0.77(-0.74%) |
Apr 05, 2023 | 101.84 | 103.51 | 101.02 | 103.39 | 825,339 | +0.55(+0.54%) |
Apr 04, 2023 | 105.59 | 105.59 | 101.96 | 102.84 | 1,282,782 | -2.75(-2.60%) |
Apr 03, 2023 | 106.47 | 108.12 | 105.16 | 105.59 | 911,145 | +0.19(+0.18%) |
Mar 31, 2023 | 103.02 | 105.46 | 103.02 | 105.40 | 744,313 | +2.42(+2.35%) |
Mar 30, 2023 | 104.08 | 104.44 | 101.99 | 102.98 | 753,285 | +0.45(+0.44%) |
Mar 29, 2023 | 101.77 | 102.72 | 101.36 | 102.52 | 873,267 | +2.54(+2.54%) |
Mar 28, 2023 | 100.11 | 101.02 | 99.57 | 99.99 | 553,028 | +0.04(+0.04%) |
Mar 27, 2023 | 99.98 | 101.08 | 99.03 | 99.95 | 958,704 | +1.63(+1.65%) |
Mar 24, 2023 | 94.86 | 98.42 | 94.00 | 98.32 | 2,138,650 | +1.96(+2.04%) |
Mar 23, 2023 | 97.78 | 99.46 | 95.37 | 96.36 | 1,099,010 | -1.33(-1.36%) |
Mar 22, 2023 | 101.47 | 102.05 | 97.49 | 97.68 | 1,215,892 | -4.11(-4.04%) |
Mar 21, 2023 | 102.11 | 104.09 | 101.62 | 101.80 | 1,086,849 | +2.10(+2.11%) |
Mar 20, 2023 | 100.49 | 101.22 | 98.86 | 99.70 | 2,288,544 | +0.00(+0.00%) |
Mar 17, 2023 | 100.61 | 100.62 | 98.75 | 99.70 | 3,706,724 | -1.32(-1.30%) |
Mar 16, 2023 | 97.14 | 101.32 | 96.71 | 101.01 | 1,822,564 | +1.98(+2.00%) |
Mar 15, 2023 | 100.62 | 100.79 | 97.10 | 99.03 | 2,744,674 | -5.51(-5.27%) |
Mar 14, 2023 | 104.78 | 105.37 | 102.66 | 104.53 | 2,416,945 | +2.67(+2.62%) |
Mar 13, 2023 | 103.32 | 104.90 | 101.34 | 101.86 | 1,436,533 | -3.77(-3.57%) |
Mar 10, 2023 | 110.03 | 110.03 | 104.03 | 105.64 | 1,574,845 | -4.39(-3.99%) |
Mar 09, 2023 | 114.32 | 115.57 | 109.93 | 110.03 | 1,052,721 | -4.14(-3.63%) |
Mar 08, 2023 | 113.91 | 115.13 | 113.03 | 114.18 | 1,239,154 | +0.28(+0.25%) |
Mar 07, 2023 | 115.99 | 116.61 | 113.31 | 113.89 | 957,283 | -2.35(-2.02%) |
Mar 06, 2023 | 120.23 | 120.23 | 116.14 | 116.25 | 1,270,090 | -4.30(-3.57%) |
Mar 03, 2023 | 120.50 | 121.22 | 119.15 | 120.55 | 1,304,766 | +0.95(+0.79%) |
Mar 02, 2023 | 115.95 | 119.99 | 115.36 | 119.60 | 1,542,206 | +3.73(+3.22%) |
Mar 01, 2023 | 112.58 | 117.76 | 112.58 | 115.87 | 1,413,572 | +3.37(+2.99%) |
Feb 28, 2023 | 113.04 | 113.98 | 112.38 | 112.50 | 1,444,794 | -1.19(-1.05%) |
Feb 27, 2023 | 116.15 | 118.82 | 113.55 | 113.69 | 1,472,837 | -0.25(-0.22%) |
Feb 24, 2023 | 108.66 | 116.15 | 106.62 | 113.94 | 3,298,758 | +2.84(+2.56%) |
Feb 23, 2023 | 111.12 | 112.04 | 109.40 | 111.10 | 971,419 | +0.54(+0.49%) |
Feb 22, 2023 | 109.72 | 111.33 | 109.62 | 110.56 | 653,932 | +1.04(+0.95%) |
Feb 21, 2023 | 114.07 | 114.07 | 108.20 | 109.52 | 1,443,215 | -5.57(-4.84%) |
Feb 17, 2023 | 116.17 | 116.51 | 114.19 | 115.09 | 545,619 | -1.58(-1.35%) |
Feb 16, 2023 | 116.55 | 118.48 | 115.23 | 116.66 | 696,535 | -1.60(-1.35%) |
Feb 15, 2023 | 116.00 | 118.27 | 115.68 | 118.26 | 674,465 | +0.78(+0.66%) |
Feb 14, 2023 | 116.32 | 118.94 | 115.75 | 117.48 | 919,726 | +0.12(+0.11%) |
Feb 13, 2023 | 115.56 | 117.87 | 114.33 | 117.36 | 715,854 | +1.99(+1.73%) |
Feb 10, 2023 | 114.98 | 115.47 | 113.70 | 115.36 | 559,229 | -0.36(-0.31%) |
Feb 09, 2023 | 118.31 | 119.38 | 115.22 | 115.72 | 605,266 | -1.20(-1.03%) |
Feb 08, 2023 | 117.83 | 118.89 | 116.02 | 116.92 | 603,439 | -2.32(-1.94%) |
Feb 07, 2023 | 116.90 | 119.76 | 116.56 | 119.24 | 580,516 | +1.72(+1.47%) |
Feb 06, 2023 | 119.33 | 119.76 | 117.14 | 117.52 | 891,332 | -3.20(-2.65%) |
Feb 03, 2023 | 120.29 | 122.09 | 120.23 | 120.72 | 734,488 | -1.27(-1.04%) |
Feb 02, 2023 | 120.84 | 123.52 | 119.84 | 122.00 | 1,015,218 | +1.72(+1.43%) |