Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 102.67 | 106.02 | 102.67 | 105.64 | 796,491 | +3.38(+3.30%) |
Apr 27, 2023 | 100.14 | 102.80 | 100.14 | 102.26 | 965,995 | +2.40(+2.40%) |
Apr 26, 2023 | 100.45 | 101.54 | 99.70 | 99.86 | 822,220 | -0.80(-0.79%) |
Apr 25, 2023 | 101.58 | 101.88 | 100.43 | 100.66 | 540,939 | -1.35(-1.33%) |
Apr 24, 2023 | 102.92 | 103.04 | 101.53 | 102.01 | 385,069 | -0.50(-0.49%) |
Apr 21, 2023 | 102.59 | 102.64 | 100.97 | 102.51 | 581,050 | +0.39(+0.39%) |
Apr 20, 2023 | 102.37 | 102.57 | 101.68 | 102.12 | 1,100,145 | -0.51(-0.50%) |
Apr 19, 2023 | 100.86 | 103.25 | 100.68 | 102.63 | 529,271 | +0.92(+0.91%) |
Apr 18, 2023 | 102.16 | 102.60 | 101.17 | 101.70 | 630,620 | -0.59(-0.58%) |
Apr 17, 2023 | 99.57 | 102.33 | 99.52 | 102.30 | 889,822 | +3.00(+3.03%) |
Apr 14, 2023 | 100.35 | 100.96 | 98.82 | 99.30 | 876,938 | -0.63(-0.63%) |
Apr 13, 2023 | 99.85 | 100.33 | 98.43 | 99.93 | 584,083 | +0.18(+0.18%) |
Apr 12, 2023 | 101.53 | 101.82 | 99.57 | 99.75 | 1,198,499 | -0.61(-0.61%) |
Apr 11, 2023 | 100.63 | 101.05 | 99.78 | 100.36 | 900,937 | -0.24(-0.24%) |
Apr 10, 2023 | 99.65 | 100.67 | 98.67 | 100.60 | 498,982 | +0.23(+0.23%) |
Apr 06, 2023 | 99.72 | 100.45 | 99.06 | 100.37 | 356,351 | +1.03(+1.03%) |
Apr 05, 2023 | 99.11 | 100.18 | 99.10 | 99.34 | 524,245 | -0.09(-0.09%) |
Apr 04, 2023 | 100.09 | 100.09 | 98.68 | 99.43 | 633,890 | -0.21(-0.21%) |
Apr 03, 2023 | 100.60 | 101.80 | 99.16 | 99.64 | 1,025,708 | -1.00(-0.99%) |
Mar 31, 2023 | 99.61 | 100.75 | 98.94 | 100.64 | 939,795 | +1.56(+1.58%) |
Mar 30, 2023 | 98.78 | 99.46 | 98.39 | 99.07 | 700,366 | +1.51(+1.54%) |
Mar 29, 2023 | 96.50 | 97.68 | 95.88 | 97.57 | 931,287 | +2.02(+2.12%) |
Mar 28, 2023 | 94.15 | 95.97 | 93.96 | 95.54 | 720,059 | +0.48(+0.51%) |
Mar 27, 2023 | 95.56 | 96.37 | 94.86 | 95.06 | 832,641 | +0.10(+0.11%) |
Mar 24, 2023 | 93.31 | 95.01 | 92.91 | 94.95 | 1,030,060 | +1.18(+1.26%) |
Mar 23, 2023 | 95.06 | 95.82 | 93.26 | 93.77 | 842,215 | -0.91(-0.96%) |
Mar 22, 2023 | 96.51 | 97.21 | 94.37 | 94.69 | 1,308,763 | -2.45(-2.52%) |
Mar 21, 2023 | 98.76 | 98.88 | 95.81 | 97.14 | 1,469,253 | -1.09(-1.11%) |
Mar 20, 2023 | 96.87 | 98.45 | 96.16 | 98.23 | 1,042,353 | +1.54(+1.59%) |
Mar 17, 2023 | 99.77 | 99.77 | 96.33 | 96.69 | 2,329,301 | -3.25(-3.25%) |
Mar 16, 2023 | 101.04 | 101.26 | 98.72 | 99.94 | 1,128,511 | -1.93(-1.89%) |
Mar 15, 2023 | 101.95 | 103.03 | 100.47 | 101.87 | 1,043,707 | -0.96(-0.93%) |
Mar 14, 2023 | 104.59 | 104.92 | 102.17 | 102.83 | 1,117,425 | -0.36(-0.35%) |
Mar 13, 2023 | 101.11 | 104.38 | 100.78 | 103.19 | 765,056 | +1.57(+1.54%) |
Mar 10, 2023 | 105.37 | 105.51 | 100.55 | 101.63 | 858,102 | -3.69(-3.50%) |
Mar 09, 2023 | 108.03 | 108.10 | 105.04 | 105.31 | 906,172 | -2.46(-2.28%) |
Mar 08, 2023 | 106.34 | 109.14 | 106.34 | 107.78 | 1,049,062 | +1.29(+1.21%) |
Mar 07, 2023 | 111.34 | 111.44 | 106.27 | 106.48 | 1,474,993 | -4.91(-4.41%) |
Mar 06, 2023 | 111.16 | 112.02 | 110.84 | 111.40 | 606,144 | +1.01(+0.91%) |
Mar 03, 2023 | 109.24 | 111.16 | 109.00 | 110.39 | 792,329 | +2.03(+1.87%) |
Mar 02, 2023 | 105.93 | 108.57 | 105.77 | 108.37 | 908,448 | +1.94(+1.82%) |
Mar 01, 2023 | 108.04 | 108.31 | 105.81 | 106.43 | 654,765 | -2.66(-2.44%) |
Feb 28, 2023 | 109.16 | 110.56 | 108.82 | 109.09 | 1,116,113 | -0.07(-0.06%) |
Feb 27, 2023 | 112.01 | 112.06 | 108.30 | 109.16 | 1,346,649 | -1.52(-1.37%) |
Feb 24, 2023 | 111.14 | 111.27 | 109.60 | 110.68 | 478,216 | -1.56(-1.39%) |
Feb 23, 2023 | 112.07 | 113.12 | 111.10 | 112.23 | 512,832 | +0.48(+0.43%) |
Feb 22, 2023 | 112.78 | 113.43 | 111.29 | 111.75 | 603,283 | -0.47(-0.42%) |
Feb 21, 2023 | 113.82 | 113.82 | 111.45 | 112.22 | 777,520 | -1.90(-1.67%) |
Feb 17, 2023 | 114.01 | 114.69 | 111.90 | 114.12 | 2,564,665 | +0.00(+0.00%) |
Feb 16, 2023 | 114.01 | 115.46 | 113.34 | 114.12 | 806,110 | -1.35(-1.17%) |
Feb 15, 2023 | 115.65 | 115.65 | 114.26 | 115.47 | 727,676 | -0.74(-0.64%) |
Feb 14, 2023 | 116.80 | 117.40 | 115.18 | 116.21 | 1,061,552 | -0.89(-0.76%) |
Feb 13, 2023 | 117.03 | 118.30 | 116.86 | 117.10 | 818,343 | +0.35(+0.30%) |
Feb 10, 2023 | 115.48 | 116.89 | 115.11 | 116.75 | 611,894 | +0.69(+0.60%) |
Feb 09, 2023 | 118.30 | 118.78 | 115.79 | 116.06 | 847,705 | -1.76(-1.49%) |
Feb 08, 2023 | 116.75 | 118.34 | 116.64 | 117.81 | 835,889 | +0.27(+0.23%) |
Feb 07, 2023 | 115.68 | 118.27 | 115.13 | 117.55 | 1,154,732 | +1.16(+1.00%) |
Feb 06, 2023 | 114.13 | 116.70 | 113.64 | 116.39 | 905,505 | +0.67(+0.58%) |
Feb 03, 2023 | 116.45 | 117.54 | 114.29 | 115.72 | 1,397,815 | -4.34(-3.62%) |
Feb 02, 2023 | 118.57 | 121.29 | 118.57 | 120.07 | 1,474,833 | +2.43(+2.07%) |