Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 100.22 | 105.57 | 100.22 | 104.06 | 1,273,379 | +3.46(+3.44%) |
Apr 27, 2023 | 98.59 | 100.60 | 97.73 | 100.60 | 1,374,296 | +2.87(+2.94%) |
Apr 26, 2023 | 97.62 | 98.86 | 96.87 | 97.73 | 902,067 | -0.05(-0.05%) |
Apr 25, 2023 | 101.33 | 101.33 | 97.16 | 97.78 | 1,055,231 | -5.03(-4.89%) |
Apr 24, 2023 | 102.11 | 102.83 | 101.61 | 102.81 | 739,302 | +1.05(+1.03%) |
Apr 21, 2023 | 103.48 | 103.69 | 101.03 | 101.76 | 1,062,713 | -2.14(-2.06%) |
Apr 20, 2023 | 104.65 | 105.18 | 103.06 | 103.90 | 762,186 | -2.25(-2.12%) |
Apr 19, 2023 | 105.65 | 106.34 | 104.26 | 106.14 | 482,961 | -0.36(-0.34%) |
Apr 18, 2023 | 108.63 | 108.63 | 106.12 | 106.50 | 503,473 | -1.10(-1.02%) |
Apr 17, 2023 | 107.84 | 107.96 | 105.49 | 107.60 | 566,364 | -0.11(-0.10%) |
Apr 14, 2023 | 108.31 | 109.67 | 107.25 | 107.71 | 917,711 | -0.26(-0.24%) |
Apr 13, 2023 | 107.01 | 108.14 | 105.92 | 107.97 | 886,639 | +1.29(+1.21%) |
Apr 12, 2023 | 108.03 | 109.14 | 105.94 | 106.68 | 1,098,763 | +0.76(+0.72%) |
Apr 11, 2023 | 105.33 | 106.98 | 104.84 | 105.92 | 1,128,501 | +1.45(+1.39%) |
Apr 10, 2023 | 103.05 | 104.77 | 102.75 | 104.47 | 571,038 | +1.32(+1.28%) |
Apr 06, 2023 | 103.28 | 103.73 | 102.04 | 103.15 | 709,311 | -0.77(-0.74%) |
Apr 05, 2023 | 102.36 | 104.03 | 101.53 | 103.92 | 821,187 | +0.55(+0.54%) |
Apr 04, 2023 | 106.12 | 106.12 | 102.48 | 103.36 | 1,276,329 | -2.76(-2.60%) |
Apr 03, 2023 | 107.01 | 108.66 | 105.70 | 106.12 | 906,561 | +0.19(+0.18%) |
Mar 31, 2023 | 103.54 | 106.00 | 103.54 | 105.93 | 740,568 | +2.43(+2.35%) |
Mar 30, 2023 | 104.61 | 104.97 | 102.50 | 103.50 | 749,496 | +0.46(+0.44%) |
Mar 29, 2023 | 102.28 | 103.25 | 101.87 | 103.04 | 868,873 | +2.55(+2.54%) |
Mar 28, 2023 | 100.62 | 101.53 | 100.07 | 100.49 | 550,246 | +0.04(+0.04%) |
Mar 27, 2023 | 100.48 | 101.59 | 99.53 | 100.45 | 953,881 | +1.63(+1.65%) |
Mar 24, 2023 | 95.34 | 98.92 | 94.48 | 98.82 | 2,127,891 | +1.97(+2.04%) |
Mar 23, 2023 | 98.27 | 99.97 | 95.85 | 96.84 | 1,093,481 | -1.33(-1.36%) |
Mar 22, 2023 | 101.98 | 102.56 | 97.98 | 98.18 | 1,209,775 | -4.13(-4.04%) |
Mar 21, 2023 | 102.63 | 104.62 | 102.14 | 102.31 | 1,081,382 | +2.11(+2.11%) |
Mar 20, 2023 | 101.00 | 101.74 | 99.36 | 100.20 | 2,277,030 | +0.00(+0.00%) |
Mar 17, 2023 | 101.11 | 101.13 | 99.25 | 100.20 | 3,688,076 | -1.32(-1.30%) |
Mar 16, 2023 | 97.63 | 101.83 | 97.20 | 101.52 | 1,813,395 | +1.99(+2.00%) |
Mar 15, 2023 | 101.13 | 101.30 | 97.59 | 99.53 | 2,730,866 | -5.54(-5.27%) |
Mar 14, 2023 | 105.31 | 105.90 | 103.18 | 105.06 | 2,404,786 | +2.68(+2.62%) |
Mar 13, 2023 | 103.84 | 105.43 | 101.85 | 102.38 | 1,429,305 | -3.79(-3.57%) |
Mar 10, 2023 | 110.59 | 110.59 | 104.56 | 106.17 | 1,566,922 | -4.42(-3.99%) |
Mar 09, 2023 | 114.90 | 116.15 | 110.48 | 110.59 | 1,047,424 | -4.16(-3.63%) |
Mar 08, 2023 | 114.49 | 115.72 | 113.60 | 114.75 | 1,232,919 | +0.28(+0.25%) |
Mar 07, 2023 | 116.57 | 117.20 | 113.88 | 114.47 | 952,467 | -2.36(-2.02%) |
Mar 06, 2023 | 120.84 | 120.84 | 116.73 | 116.83 | 1,263,700 | -4.32(-3.56%) |
Mar 03, 2023 | 121.11 | 121.83 | 119.75 | 121.15 | 1,298,202 | +0.95(+0.79%) |
Mar 02, 2023 | 116.53 | 120.60 | 115.94 | 120.20 | 1,534,447 | +3.75(+3.22%) |
Mar 01, 2023 | 113.15 | 118.35 | 113.15 | 116.45 | 1,406,460 | +3.39(+2.99%) |
Feb 28, 2023 | 113.61 | 114.56 | 112.94 | 113.07 | 1,437,525 | -1.20(-1.05%) |
Feb 27, 2023 | 116.74 | 119.42 | 114.12 | 114.27 | 1,465,428 | -0.25(-0.22%) |
Feb 24, 2023 | 109.21 | 116.74 | 107.16 | 114.52 | 3,282,162 | +2.86(+2.56%) |
Feb 23, 2023 | 111.68 | 112.60 | 109.96 | 111.66 | 966,532 | +0.55(+0.49%) |
Feb 22, 2023 | 110.28 | 111.89 | 110.17 | 111.11 | 650,642 | +1.04(+0.95%) |
Feb 21, 2023 | 114.65 | 114.65 | 108.75 | 110.07 | 1,435,954 | -5.59(-4.84%) |
Feb 17, 2023 | 116.76 | 117.10 | 114.76 | 115.67 | 542,874 | -1.58(-1.35%) |
Feb 16, 2023 | 117.14 | 119.08 | 115.81 | 117.25 | 693,030 | -1.61(-1.35%) |
Feb 15, 2023 | 116.59 | 118.87 | 116.27 | 118.86 | 671,072 | +0.78(+0.66%) |
Feb 14, 2023 | 116.91 | 119.55 | 116.33 | 118.08 | 915,099 | +0.12(+0.11%) |
Feb 13, 2023 | 116.14 | 118.46 | 114.91 | 117.95 | 712,253 | +2.00(+1.73%) |
Feb 10, 2023 | 115.56 | 116.05 | 114.27 | 115.95 | 556,416 | -0.36(-0.31%) |
Feb 09, 2023 | 118.91 | 119.98 | 115.80 | 116.31 | 602,221 | -1.21(-1.03%) |
Feb 08, 2023 | 118.42 | 119.49 | 116.61 | 117.51 | 600,403 | -2.33(-1.95%) |
Feb 07, 2023 | 117.50 | 120.37 | 117.15 | 119.84 | 577,596 | +1.73(+1.47%) |
Feb 06, 2023 | 119.93 | 120.37 | 117.73 | 118.11 | 886,847 | -3.22(-2.65%) |
Feb 03, 2023 | 120.90 | 122.71 | 120.84 | 121.33 | 730,793 | -1.28(-1.04%) |
Feb 02, 2023 | 121.45 | 124.14 | 120.44 | 122.61 | 1,010,111 | +1.73(+1.43%) |