Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.45 | 111.96 | 110.22 | 111.37 | 1,527,172 | +1.10(+0.99%) |
Apr 27, 2023 | 108.39 | 110.32 | 108.11 | 110.27 | 1,247,789 | +2.52(+2.34%) |
Apr 26, 2023 | 108.79 | 109.38 | 107.47 | 107.75 | 1,384,197 | -1.84(-1.68%) |
Apr 25, 2023 | 110.38 | 111.19 | 109.50 | 109.59 | 1,417,202 | -0.74(-0.67%) |
Apr 24, 2023 | 109.14 | 110.39 | 108.84 | 110.33 | 1,380,164 | +0.91(+0.84%) |
Apr 21, 2023 | 110.05 | 110.26 | 108.46 | 109.41 | 1,800,828 | -0.66(-0.60%) |
Apr 20, 2023 | 109.32 | 112.07 | 108.90 | 110.07 | 3,195,289 | +2.53(+2.35%) |
Apr 19, 2023 | 107.27 | 107.76 | 106.22 | 107.54 | 1,371,093 | +0.05(+0.05%) |
Apr 18, 2023 | 105.20 | 107.57 | 104.96 | 107.49 | 1,813,816 | +3.16(+3.03%) |
Apr 17, 2023 | 102.97 | 104.37 | 102.80 | 104.33 | 1,510,894 | +1.02(+0.99%) |
Apr 14, 2023 | 101.77 | 103.33 | 101.69 | 103.31 | 1,850,436 | +1.14(+1.12%) |
Apr 13, 2023 | 103.92 | 103.93 | 102.12 | 102.17 | 3,417,802 | -1.53(-1.47%) |
Apr 12, 2023 | 104.90 | 105.17 | 103.37 | 103.69 | 1,321,972 | -0.11(-0.10%) |
Apr 11, 2023 | 101.67 | 104.36 | 101.67 | 103.80 | 1,660,473 | +2.86(+2.84%) |
Apr 10, 2023 | 100.06 | 101.55 | 100.06 | 100.94 | 1,518,259 | +0.52(+0.52%) |
Apr 06, 2023 | 101.98 | 102.39 | 99.33 | 100.42 | 1,711,612 | -1.94(-1.89%) |
Apr 05, 2023 | 102.07 | 103.32 | 101.69 | 102.36 | 1,820,025 | +0.20(+0.19%) |
Apr 04, 2023 | 103.57 | 103.73 | 101.38 | 102.16 | 1,604,522 | -1.40(-1.35%) |
Apr 03, 2023 | 102.78 | 104.03 | 102.78 | 103.56 | 1,407,958 | +0.14(+0.13%) |
Mar 31, 2023 | 100.75 | 103.55 | 100.66 | 103.42 | 1,990,992 | +2.52(+2.50%) |
Mar 30, 2023 | 101.07 | 101.24 | 100.53 | 100.90 | 2,346,248 | +0.08(+0.08%) |
Mar 29, 2023 | 100.94 | 101.29 | 99.85 | 100.82 | 1,805,700 | +0.72(+0.72%) |
Mar 28, 2023 | 100.87 | 101.56 | 99.68 | 100.10 | 1,678,320 | -0.43(-0.43%) |
Mar 27, 2023 | 102.42 | 102.89 | 100.16 | 100.54 | 2,310,931 | -1.53(-1.50%) |
Mar 24, 2023 | 101.80 | 102.65 | 100.38 | 102.07 | 1,906,792 | +0.36(+0.36%) |
Mar 23, 2023 | 102.46 | 104.42 | 101.10 | 101.71 | 2,615,753 | +0.77(+0.76%) |
Mar 22, 2023 | 101.67 | 103.00 | 100.90 | 100.94 | 1,996,298 | -0.87(-0.85%) |
Mar 21, 2023 | 101.47 | 102.64 | 101.25 | 101.81 | 2,093,239 | +1.14(+1.13%) |
Mar 20, 2023 | 101.84 | 102.58 | 100.08 | 100.66 | 2,129,269 | -1.17(-1.15%) |
Mar 17, 2023 | 102.93 | 103.15 | 100.89 | 101.83 | 6,349,903 | -0.69(-0.67%) |
Mar 16, 2023 | 98.42 | 103.00 | 98.20 | 102.52 | 3,886,232 | +3.95(+4.00%) |
Mar 15, 2023 | 100.68 | 102.32 | 96.97 | 98.58 | 4,920,961 | -0.57(-0.58%) |
Mar 14, 2023 | 98.13 | 100.14 | 98.02 | 99.15 | 3,079,813 | +1.78(+1.83%) |
Mar 13, 2023 | 94.82 | 98.47 | 94.51 | 97.37 | 2,983,245 | +1.55(+1.62%) |
Mar 10, 2023 | 97.32 | 98.49 | 94.80 | 95.81 | 2,724,255 | -1.19(-1.23%) |
Mar 09, 2023 | 97.49 | 99.57 | 96.86 | 97.00 | 3,399,762 | -0.48(-0.49%) |
Mar 08, 2023 | 95.89 | 97.54 | 95.20 | 97.49 | 2,427,826 | +2.21(+2.32%) |
Mar 07, 2023 | 96.28 | 96.81 | 95.06 | 95.27 | 1,803,764 | -0.34(-0.36%) |
Mar 06, 2023 | 96.13 | 96.80 | 95.30 | 95.62 | 1,782,624 | -0.42(-0.44%) |
Mar 03, 2023 | 96.95 | 96.95 | 95.30 | 96.04 | 2,246,833 | +1.52(+1.61%) |
Mar 02, 2023 | 92.92 | 94.87 | 92.60 | 94.51 | 1,922,810 | +0.41(+0.44%) |
Mar 01, 2023 | 94.56 | 96.07 | 94.10 | 94.10 | 1,890,032 | -1.08(-1.14%) |
Feb 28, 2023 | 94.20 | 95.64 | 94.09 | 95.18 | 3,292,669 | +0.83(+0.88%) |
Feb 27, 2023 | 95.44 | 95.80 | 93.65 | 94.36 | 1,923,761 | +0.06(+0.06%) |
Feb 24, 2023 | 93.34 | 95.02 | 92.80 | 94.30 | 2,243,956 | -1.29(-1.35%) |
Feb 23, 2023 | 95.38 | 95.88 | 94.16 | 95.59 | 1,832,475 | +0.78(+0.82%) |
Feb 22, 2023 | 95.03 | 96.04 | 94.21 | 94.81 | 2,425,427 | +0.58(+0.62%) |
Feb 21, 2023 | 95.94 | 97.12 | 93.81 | 94.23 | 2,159,785 | -3.27(-3.35%) |
Feb 17, 2023 | 98.84 | 98.94 | 96.26 | 97.50 | 2,896,652 | -2.17(-2.18%) |
Feb 16, 2023 | 99.52 | 100.35 | 98.74 | 99.67 | 2,462,179 | -2.16(-2.13%) |
Feb 15, 2023 | 101.29 | 103.16 | 100.55 | 101.83 | 1,699,301 | -0.56(-0.55%) |
Feb 14, 2023 | 101.98 | 103.29 | 101.32 | 102.39 | 1,569,212 | -0.47(-0.46%) |
Feb 13, 2023 | 100.10 | 102.91 | 99.80 | 102.87 | 1,923,755 | +2.61(+2.60%) |
Feb 10, 2023 | 98.79 | 100.67 | 98.43 | 100.26 | 1,372,877 | +1.01(+1.02%) |
Feb 09, 2023 | 100.59 | 100.92 | 98.95 | 99.25 | 1,382,875 | +0.04(+0.04%) |
Feb 08, 2023 | 101.19 | 101.19 | 98.94 | 99.21 | 1,653,254 | -2.65(-2.60%) |
Feb 07, 2023 | 99.82 | 102.08 | 99.28 | 101.85 | 2,697,751 | +0.78(+0.77%) |
Feb 06, 2023 | 101.97 | 102.33 | 100.83 | 101.08 | 1,782,753 | -2.05(-1.98%) |
Feb 03, 2023 | 103.36 | 104.94 | 102.42 | 103.12 | 2,104,194 | -3.22(-3.03%) |
Feb 02, 2023 | 104.72 | 107.52 | 104.72 | 106.34 | 3,225,325 | +3.34(+3.24%) |