Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 100.67 | 106.06 | 100.67 | 104.53 | 1,267,587 | +3.47(+3.44%) |
Apr 27, 2023 | 99.05 | 101.06 | 98.18 | 101.06 | 1,368,045 | +2.88(+2.94%) |
Apr 26, 2023 | 98.07 | 99.31 | 97.32 | 98.18 | 897,963 | -0.05(-0.05%) |
Apr 25, 2023 | 101.79 | 101.79 | 97.61 | 98.22 | 1,050,431 | -5.05(-4.89%) |
Apr 24, 2023 | 102.57 | 103.30 | 102.08 | 103.28 | 735,939 | +1.06(+1.03%) |
Apr 21, 2023 | 103.95 | 104.17 | 101.49 | 102.22 | 1,057,879 | -2.15(-2.06%) |
Apr 20, 2023 | 105.12 | 105.66 | 103.53 | 104.37 | 758,719 | -2.26(-2.12%) |
Apr 19, 2023 | 106.13 | 106.82 | 104.73 | 106.63 | 480,764 | -0.36(-0.34%) |
Apr 18, 2023 | 109.13 | 109.13 | 106.61 | 106.99 | 501,183 | -1.11(-1.02%) |
Apr 17, 2023 | 108.33 | 108.46 | 105.97 | 108.09 | 563,788 | -0.11(-0.10%) |
Apr 14, 2023 | 108.81 | 110.17 | 107.74 | 108.20 | 913,537 | -0.26(-0.24%) |
Apr 13, 2023 | 107.50 | 108.64 | 106.40 | 108.47 | 882,606 | +1.30(+1.21%) |
Apr 12, 2023 | 108.53 | 109.64 | 106.42 | 107.17 | 1,093,765 | +0.76(+0.72%) |
Apr 11, 2023 | 105.81 | 107.47 | 105.32 | 106.40 | 1,123,367 | +1.46(+1.39%) |
Apr 10, 2023 | 103.52 | 105.25 | 103.22 | 104.95 | 568,441 | +1.33(+1.28%) |
Apr 06, 2023 | 103.76 | 104.20 | 102.50 | 103.62 | 706,085 | -0.77(-0.74%) |
Apr 05, 2023 | 102.83 | 104.51 | 101.99 | 104.39 | 817,451 | +0.56(+0.54%) |
Apr 04, 2023 | 106.61 | 106.61 | 102.94 | 103.83 | 1,270,523 | -2.77(-2.60%) |
Apr 03, 2023 | 107.50 | 109.16 | 106.18 | 106.61 | 902,437 | +0.19(+0.18%) |
Mar 31, 2023 | 104.01 | 106.48 | 104.01 | 106.41 | 737,199 | +2.44(+2.35%) |
Mar 30, 2023 | 105.08 | 105.45 | 102.97 | 103.97 | 746,087 | +0.46(+0.44%) |
Mar 29, 2023 | 102.75 | 103.72 | 102.34 | 103.51 | 864,921 | +2.56(+2.54%) |
Mar 28, 2023 | 101.08 | 102.00 | 100.53 | 100.95 | 547,743 | +0.04(+0.04%) |
Mar 27, 2023 | 100.94 | 102.06 | 99.98 | 100.91 | 949,542 | +1.64(+1.65%) |
Mar 24, 2023 | 95.77 | 99.37 | 94.91 | 99.27 | 2,118,212 | +1.98(+2.04%) |
Mar 23, 2023 | 98.72 | 100.42 | 96.29 | 97.29 | 1,088,507 | -1.34(-1.36%) |
Mar 22, 2023 | 102.45 | 103.03 | 98.43 | 98.62 | 1,204,272 | -4.15(-4.04%) |
Mar 21, 2023 | 103.10 | 105.09 | 102.60 | 102.78 | 1,076,463 | +2.12(+2.11%) |
Mar 20, 2023 | 101.46 | 102.20 | 99.82 | 100.66 | 2,266,673 | +0.00(+0.00%) |
Mar 17, 2023 | 101.58 | 101.59 | 99.70 | 100.66 | 3,671,300 | -1.33(-1.30%) |
Mar 16, 2023 | 98.08 | 102.30 | 97.64 | 101.99 | 1,805,146 | +2.00(+2.00%) |
Mar 15, 2023 | 101.60 | 101.76 | 98.04 | 99.98 | 2,718,444 | -5.56(-5.27%) |
Mar 14, 2023 | 105.79 | 106.38 | 103.65 | 105.54 | 2,393,847 | +2.70(+2.62%) |
Mar 13, 2023 | 104.31 | 105.92 | 102.31 | 102.85 | 1,422,804 | -3.81(-3.57%) |
Mar 10, 2023 | 111.09 | 111.09 | 105.04 | 106.66 | 1,559,794 | -4.44(-3.99%) |
Mar 09, 2023 | 115.42 | 116.69 | 110.99 | 111.09 | 1,042,660 | -4.18(-3.63%) |
Mar 08, 2023 | 115.01 | 116.25 | 114.12 | 115.28 | 1,227,311 | +0.28(+0.25%) |
Mar 07, 2023 | 117.11 | 117.74 | 114.40 | 114.99 | 948,134 | -2.38(-2.02%) |
Mar 06, 2023 | 121.39 | 121.39 | 117.26 | 117.37 | 1,257,952 | -4.34(-3.57%) |
Mar 03, 2023 | 121.66 | 122.39 | 120.30 | 121.71 | 1,292,297 | +0.96(+0.79%) |
Mar 02, 2023 | 117.07 | 121.15 | 116.47 | 120.75 | 1,527,467 | +3.76(+3.22%) |
Mar 01, 2023 | 113.67 | 118.89 | 113.67 | 116.99 | 1,400,063 | +3.40(+2.99%) |
Feb 28, 2023 | 114.13 | 115.08 | 113.46 | 113.59 | 1,430,986 | -1.20(-1.05%) |
Feb 27, 2023 | 117.27 | 119.97 | 114.64 | 114.79 | 1,458,762 | -0.25(-0.22%) |
Feb 24, 2023 | 109.71 | 117.27 | 107.65 | 115.04 | 3,267,233 | +2.87(+2.56%) |
Feb 23, 2023 | 112.19 | 113.12 | 110.46 | 112.17 | 962,136 | +0.55(+0.49%) |
Feb 22, 2023 | 110.78 | 112.40 | 110.67 | 111.62 | 647,683 | +1.05(+0.95%) |
Feb 21, 2023 | 115.17 | 115.17 | 109.25 | 110.58 | 1,429,423 | -5.62(-4.84%) |
Feb 17, 2023 | 117.29 | 117.63 | 115.29 | 116.20 | 540,405 | -1.59(-1.35%) |
Feb 16, 2023 | 117.67 | 119.62 | 116.34 | 117.79 | 689,878 | -1.61(-1.35%) |
Feb 15, 2023 | 117.12 | 119.41 | 116.80 | 119.40 | 668,020 | +0.79(+0.66%) |
Feb 14, 2023 | 117.44 | 120.09 | 116.87 | 118.61 | 910,937 | +0.13(+0.11%) |
Feb 13, 2023 | 116.67 | 119.00 | 115.44 | 118.49 | 709,013 | +2.01(+1.73%) |
Feb 10, 2023 | 116.09 | 116.58 | 114.80 | 116.48 | 553,885 | -0.36(-0.31%) |
Feb 09, 2023 | 119.45 | 120.53 | 116.33 | 116.84 | 599,481 | -1.21(-1.03%) |
Feb 08, 2023 | 118.97 | 120.03 | 117.14 | 118.05 | 597,672 | -2.34(-1.95%) |
Feb 07, 2023 | 118.03 | 120.92 | 117.68 | 120.39 | 574,969 | +1.74(+1.47%) |
Feb 06, 2023 | 120.48 | 120.92 | 118.27 | 118.65 | 882,813 | -3.23(-2.65%) |
Feb 03, 2023 | 121.45 | 123.27 | 121.39 | 121.89 | 727,469 | -1.28(-1.04%) |
Feb 02, 2023 | 122.01 | 124.71 | 121.00 | 123.17 | 1,005,516 | +1.74(+1.43%) |