Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 105.64 | 107.11 | 102.75 | 105.90 | 1,744,729 | +7.12(+7.21%) |
Apr 27, 2023 | 96.11 | 98.88 | 95.32 | 98.78 | 1,067,150 | +3.92(+4.13%) |
Apr 26, 2023 | 94.86 | 96.24 | 94.71 | 94.86 | 546,009 | -0.61(-0.64%) |
Apr 25, 2023 | 97.27 | 97.75 | 95.45 | 95.47 | 489,025 | -2.72(-2.77%) |
Apr 24, 2023 | 96.95 | 98.31 | 96.28 | 98.19 | 408,323 | +1.25(+1.29%) |
Apr 21, 2023 | 97.22 | 97.58 | 95.69 | 96.94 | 440,151 | -0.16(-0.16%) |
Apr 20, 2023 | 98.63 | 98.76 | 96.70 | 97.10 | 490,447 | -1.52(-1.54%) |
Apr 19, 2023 | 97.42 | 99.00 | 97.42 | 98.62 | 334,909 | +0.11(+0.11%) |
Apr 18, 2023 | 99.84 | 100.04 | 97.97 | 98.51 | 475,145 | -0.66(-0.67%) |
Apr 17, 2023 | 97.54 | 99.21 | 97.40 | 99.17 | 350,880 | +1.23(+1.26%) |
Apr 14, 2023 | 98.67 | 100.61 | 97.02 | 97.94 | 504,443 | -0.60(-0.61%) |
Apr 13, 2023 | 98.36 | 99.43 | 96.55 | 98.54 | 588,295 | +0.71(+0.73%) |
Apr 12, 2023 | 101.77 | 102.45 | 97.70 | 97.83 | 754,800 | -2.29(-2.29%) |
Apr 11, 2023 | 97.35 | 100.33 | 96.28 | 100.12 | 745,675 | +5.40(+5.70%) |
Apr 10, 2023 | 92.05 | 94.74 | 92.00 | 94.72 | 427,321 | +2.13(+2.30%) |
Apr 06, 2023 | 93.52 | 93.90 | 92.45 | 92.59 | 559,526 | -1.02(-1.09%) |
Apr 05, 2023 | 94.66 | 95.08 | 92.74 | 93.61 | 789,812 | -1.93(-2.02%) |
Apr 04, 2023 | 99.26 | 99.39 | 94.70 | 95.54 | 548,632 | -3.65(-3.68%) |
Apr 03, 2023 | 99.91 | 100.93 | 99.15 | 99.19 | 475,195 | -1.03(-1.03%) |
Mar 31, 2023 | 97.27 | 100.41 | 97.00 | 100.22 | 491,698 | +3.86(+4.01%) |
Mar 30, 2023 | 98.06 | 98.56 | 96.22 | 96.36 | 494,829 | -0.44(-0.45%) |
Mar 29, 2023 | 97.64 | 97.74 | 95.74 | 96.80 | 525,340 | +0.57(+0.59%) |
Mar 28, 2023 | 95.42 | 97.44 | 95.28 | 96.23 | 409,829 | +0.78(+0.82%) |
Mar 27, 2023 | 96.70 | 97.33 | 94.78 | 95.45 | 351,746 | +0.05(+0.05%) |
Mar 24, 2023 | 94.06 | 96.13 | 92.68 | 95.40 | 441,177 | +0.33(+0.35%) |
Mar 23, 2023 | 95.49 | 97.10 | 93.58 | 95.07 | 535,243 | +0.49(+0.52%) |
Mar 22, 2023 | 98.79 | 99.35 | 94.49 | 94.58 | 364,009 | -4.17(-4.22%) |
Mar 21, 2023 | 96.40 | 99.07 | 96.40 | 98.75 | 520,056 | +3.68(+3.87%) |
Mar 20, 2023 | 94.47 | 96.13 | 94.10 | 95.07 | 429,202 | +0.72(+0.76%) |
Mar 17, 2023 | 95.69 | 96.03 | 93.12 | 94.35 | 1,084,858 | -2.14(-2.22%) |
Mar 16, 2023 | 93.76 | 97.23 | 92.94 | 96.49 | 440,568 | +1.95(+2.06%) |
Mar 15, 2023 | 94.97 | 96.01 | 93.29 | 94.54 | 555,172 | -2.62(-2.70%) |
Mar 14, 2023 | 100.02 | 100.27 | 95.85 | 97.16 | 530,184 | +0.16(+0.16%) |
Mar 13, 2023 | 95.83 | 99.10 | 94.64 | 97.00 | 659,593 | -0.87(-0.89%) |
Mar 10, 2023 | 100.42 | 100.42 | 95.86 | 97.87 | 459,353 | -2.33(-2.33%) |
Mar 09, 2023 | 101.30 | 102.51 | 100.10 | 100.20 | 598,068 | -1.35(-1.33%) |
Mar 08, 2023 | 100.82 | 101.61 | 99.38 | 101.55 | 333,661 | +1.13(+1.13%) |
Mar 07, 2023 | 102.23 | 103.11 | 100.40 | 100.42 | 386,353 | -1.65(-1.62%) |
Mar 06, 2023 | 106.64 | 106.64 | 101.92 | 102.07 | 696,621 | -4.36(-4.10%) |
Mar 03, 2023 | 104.59 | 107.02 | 103.67 | 106.43 | 538,993 | +3.01(+2.91%) |
Mar 02, 2023 | 99.82 | 103.51 | 99.52 | 103.42 | 566,660 | +2.22(+2.19%) |
Mar 01, 2023 | 102.42 | 103.84 | 101.17 | 101.20 | 505,992 | -1.65(-1.60%) |
Feb 28, 2023 | 103.07 | 104.43 | 102.53 | 102.85 | 725,738 | -0.07(-0.07%) |
Feb 27, 2023 | 105.30 | 105.80 | 102.85 | 102.92 | 507,712 | -1.08(-1.04%) |
Feb 24, 2023 | 104.68 | 104.85 | 102.28 | 104.00 | 610,853 | -3.07(-2.87%) |
Feb 23, 2023 | 108.44 | 108.70 | 105.46 | 107.07 | 647,767 | -0.65(-0.60%) |
Feb 22, 2023 | 106.79 | 108.92 | 106.79 | 107.72 | 503,667 | +0.63(+0.59%) |
Feb 21, 2023 | 111.67 | 111.83 | 106.81 | 107.09 | 646,805 | -6.84(-6.00%) |
Feb 17, 2023 | 115.15 | 115.15 | 111.82 | 113.93 | 857,820 | -2.09(-1.80%) |
Feb 16, 2023 | 115.29 | 117.87 | 114.44 | 116.02 | 489,597 | -2.19(-1.85%) |
Feb 15, 2023 | 115.72 | 118.39 | 115.40 | 118.21 | 475,205 | +1.06(+0.90%) |
Feb 14, 2023 | 118.58 | 119.00 | 115.56 | 117.15 | 547,979 | -2.60(-2.17%) |
Feb 13, 2023 | 115.28 | 119.97 | 115.28 | 119.75 | 600,210 | +3.98(+3.44%) |
Feb 10, 2023 | 121.68 | 123.54 | 115.45 | 115.77 | 971,865 | -5.70(-4.69%) |
Feb 09, 2023 | 122.06 | 123.52 | 120.57 | 121.47 | 684,823 | +0.42(+0.35%) |
Feb 08, 2023 | 122.40 | 123.94 | 120.38 | 121.05 | 572,782 | -2.43(-1.97%) |
Feb 07, 2023 | 120.69 | 123.90 | 119.84 | 123.48 | 432,588 | +1.73(+1.42%) |
Feb 06, 2023 | 122.67 | 123.86 | 120.08 | 121.75 | 582,098 | -3.51(-2.80%) |
Feb 03, 2023 | 124.47 | 127.52 | 124.22 | 125.26 | 441,987 | -2.50(-1.96%) |
Feb 02, 2023 | 124.93 | 130.63 | 124.56 | 127.76 | 795,640 | +4.27(+3.46%) |