Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.26 | 110.08 | 108.74 | 110.01 | 795,126 | +0.21(+0.19%) |
Apr 27, 2023 | 108.12 | 109.83 | 107.74 | 109.80 | 1,025,539 | +1.33(+1.22%) |
Apr 26, 2023 | 107.83 | 109.30 | 107.68 | 108.47 | 1,562,195 | +0.45(+0.42%) |
Apr 25, 2023 | 108.23 | 109.74 | 107.95 | 108.02 | 1,185,513 | -0.04(-0.04%) |
Apr 24, 2023 | 108.49 | 108.88 | 107.44 | 108.06 | 953,948 | -0.51(-0.47%) |
Apr 21, 2023 | 108.73 | 109.13 | 108.28 | 108.57 | 1,277,098 | +0.17(+0.15%) |
Apr 20, 2023 | 107.20 | 108.42 | 107.14 | 108.41 | 1,022,913 | +1.21(+1.13%) |
Apr 19, 2023 | 108.13 | 108.58 | 106.95 | 107.19 | 1,106,785 | -0.69(-0.64%) |
Apr 18, 2023 | 107.74 | 107.98 | 106.65 | 107.88 | 1,480,520 | +0.18(+0.16%) |
Apr 17, 2023 | 107.34 | 108.13 | 107.17 | 107.71 | 1,336,239 | +0.75(+0.70%) |
Apr 14, 2023 | 107.24 | 107.68 | 106.52 | 106.96 | 1,413,710 | -0.75(-0.69%) |
Apr 13, 2023 | 106.38 | 107.74 | 106.21 | 107.71 | 1,481,171 | +1.28(+1.20%) |
Apr 12, 2023 | 105.98 | 107.76 | 105.36 | 106.43 | 1,566,364 | +0.13(+0.12%) |
Apr 11, 2023 | 105.53 | 106.65 | 104.47 | 106.30 | 1,749,022 | +0.74(+0.70%) |
Apr 10, 2023 | 105.95 | 106.11 | 104.26 | 105.56 | 1,969,483 | +0.42(+0.40%) |
Apr 06, 2023 | 104.29 | 107.93 | 103.34 | 105.14 | 4,046,940 | +2.65(+2.58%) |
Apr 05, 2023 | 102.22 | 102.98 | 101.70 | 102.49 | 2,202,869 | +0.58(+0.57%) |
Apr 04, 2023 | 102.78 | 102.82 | 100.65 | 101.91 | 2,019,586 | -0.63(-0.61%) |
Apr 03, 2023 | 102.78 | 103.30 | 101.83 | 102.54 | 1,383,398 | -0.30(-0.29%) |
Mar 31, 2023 | 101.72 | 102.91 | 101.40 | 102.84 | 1,472,357 | +1.63(+1.61%) |
Mar 30, 2023 | 100.87 | 101.69 | 100.26 | 101.20 | 1,216,780 | +0.29(+0.28%) |
Mar 29, 2023 | 100.65 | 101.72 | 100.64 | 100.92 | 1,189,549 | +0.88(+0.87%) |
Mar 28, 2023 | 100.36 | 100.79 | 99.83 | 100.04 | 1,070,512 | +0.00(+0.00%) |
Mar 27, 2023 | 99.32 | 100.59 | 99.32 | 100.04 | 1,269,166 | +1.47(+1.49%) |
Mar 24, 2023 | 97.21 | 98.76 | 96.86 | 98.58 | 1,557,168 | +1.39(+1.43%) |
Mar 23, 2023 | 98.19 | 98.54 | 96.46 | 97.19 | 1,141,917 | -0.92(-0.93%) |
Mar 22, 2023 | 98.38 | 98.98 | 97.54 | 98.10 | 1,553,916 | +0.06(+0.06%) |
Mar 21, 2023 | 98.39 | 98.88 | 97.45 | 98.04 | 1,357,762 | +0.56(+0.58%) |
Mar 20, 2023 | 96.22 | 97.88 | 95.80 | 97.48 | 1,563,171 | +1.74(+1.82%) |
Mar 17, 2023 | 96.24 | 96.41 | 95.50 | 95.74 | 2,704,789 | -0.96(-1.00%) |
Mar 16, 2023 | 96.03 | 97.03 | 95.37 | 96.71 | 1,097,190 | +0.30(+0.31%) |
Mar 15, 2023 | 96.00 | 96.43 | 94.90 | 96.41 | 1,540,080 | -0.62(-0.64%) |
Mar 14, 2023 | 95.67 | 97.13 | 95.33 | 97.03 | 1,392,290 | +2.27(+2.40%) |
Mar 13, 2023 | 95.44 | 96.76 | 94.50 | 94.76 | 1,317,104 | -1.30(-1.35%) |
Mar 10, 2023 | 97.52 | 98.01 | 95.60 | 96.06 | 1,539,208 | -1.54(-1.58%) |
Mar 09, 2023 | 98.78 | 98.78 | 97.34 | 97.60 | 1,529,642 | -0.72(-0.73%) |
Mar 08, 2023 | 99.58 | 99.72 | 97.62 | 98.32 | 1,465,330 | -1.02(-1.03%) |
Mar 07, 2023 | 100.53 | 100.84 | 99.30 | 99.34 | 1,564,522 | -1.00(-1.00%) |
Mar 06, 2023 | 100.15 | 100.62 | 99.10 | 100.35 | 1,387,890 | +0.01(+0.01%) |
Mar 03, 2023 | 100.44 | 100.73 | 99.93 | 100.34 | 886,810 | -0.31(-0.31%) |
Mar 02, 2023 | 99.55 | 101.11 | 98.99 | 100.65 | 928,142 | +1.39(+1.40%) |
Mar 01, 2023 | 98.78 | 99.43 | 98.31 | 99.26 | 1,291,271 | +0.25(+0.25%) |
Feb 28, 2023 | 99.37 | 99.74 | 98.88 | 99.02 | 1,285,269 | -0.38(-0.39%) |
Feb 27, 2023 | 98.66 | 99.42 | 98.35 | 99.40 | 1,157,545 | +1.03(+1.05%) |
Feb 24, 2023 | 98.29 | 98.73 | 97.41 | 98.37 | 725,609 | -0.34(-0.35%) |
Feb 23, 2023 | 99.99 | 100.83 | 98.44 | 98.71 | 1,000,374 | -0.95(-0.96%) |
Feb 22, 2023 | 99.07 | 100.57 | 99.07 | 99.67 | 1,884,965 | +0.95(+0.97%) |
Feb 21, 2023 | 98.96 | 99.23 | 98.00 | 98.71 | 1,000,983 | -0.15(-0.15%) |
Feb 17, 2023 | 98.55 | 99.34 | 98.42 | 98.86 | 1,321,430 | +0.46(+0.47%) |
Feb 16, 2023 | 97.73 | 98.87 | 96.80 | 98.40 | 1,501,264 | -0.10(-0.10%) |
Feb 15, 2023 | 97.51 | 98.66 | 96.93 | 98.50 | 1,789,229 | +0.83(+0.85%) |
Feb 14, 2023 | 98.04 | 98.32 | 96.99 | 97.67 | 951,296 | -0.31(-0.32%) |
Feb 13, 2023 | 98.07 | 98.37 | 97.42 | 97.99 | 826,842 | +0.31(+0.32%) |
Feb 10, 2023 | 96.42 | 97.70 | 96.18 | 97.67 | 1,107,132 | +1.13(+1.17%) |
Feb 09, 2023 | 97.65 | 98.49 | 96.42 | 96.54 | 1,250,430 | -0.86(-0.88%) |
Feb 08, 2023 | 97.27 | 97.75 | 96.95 | 97.40 | 951,247 | -0.07(-0.07%) |
Feb 07, 2023 | 96.95 | 97.58 | 96.24 | 97.46 | 1,125,502 | -0.08(-0.08%) |
Feb 06, 2023 | 96.54 | 98.29 | 96.49 | 97.54 | 1,012,992 | +1.00(+1.04%) |
Feb 03, 2023 | 95.62 | 97.16 | 94.93 | 96.54 | 1,313,354 | +1.02(+1.07%) |
Feb 02, 2023 | 96.76 | 96.80 | 94.90 | 95.52 | 1,558,406 | -2.20(-2.26%) |