Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.02 | 100.60 | 98.02 | 100.48 | 104,542 | +2.12(+2.16%) |
Apr 27, 2023 | 98.52 | 98.55 | 96.06 | 98.36 | 96,797 | +0.12(+0.12%) |
Apr 26, 2023 | 97.78 | 99.68 | 97.60 | 98.24 | 181,095 | -0.10(-0.10%) |
Apr 25, 2023 | 102.39 | 103.99 | 98.06 | 98.34 | 206,257 | -5.18(-5.00%) |
Apr 24, 2023 | 103.18 | 105.02 | 102.88 | 103.52 | 205,983 | +0.30(+0.29%) |
Apr 21, 2023 | 102.83 | 103.36 | 101.99 | 103.22 | 129,488 | +0.49(+0.47%) |
Apr 20, 2023 | 102.22 | 103.77 | 101.99 | 102.73 | 118,855 | -0.09(-0.08%) |
Apr 19, 2023 | 103.22 | 104.02 | 101.47 | 102.82 | 156,729 | -0.71(-0.69%) |
Apr 18, 2023 | 101.44 | 103.84 | 100.36 | 103.53 | 188,147 | +2.64(+2.62%) |
Apr 17, 2023 | 98.83 | 101.06 | 98.49 | 100.89 | 149,084 | +2.19(+2.22%) |
Apr 14, 2023 | 98.41 | 99.91 | 97.83 | 98.70 | 81,605 | +0.93(+0.96%) |
Apr 13, 2023 | 97.68 | 97.92 | 96.11 | 97.76 | 109,630 | +0.70(+0.72%) |
Apr 12, 2023 | 99.66 | 99.66 | 96.58 | 97.06 | 139,574 | -1.65(-1.68%) |
Apr 11, 2023 | 97.59 | 99.54 | 97.59 | 98.72 | 106,338 | +1.30(+1.33%) |
Apr 10, 2023 | 95.52 | 98.01 | 95.01 | 97.42 | 148,296 | +1.50(+1.56%) |
Apr 06, 2023 | 97.53 | 98.18 | 95.83 | 95.92 | 129,042 | -2.03(-2.07%) |
Apr 05, 2023 | 100.51 | 101.31 | 97.71 | 97.95 | 184,552 | -3.50(-3.45%) |
Apr 04, 2023 | 103.64 | 104.01 | 100.28 | 101.45 | 149,296 | -1.52(-1.48%) |
Apr 03, 2023 | 101.85 | 103.03 | 99.96 | 102.97 | 189,814 | +0.82(+0.81%) |
Mar 31, 2023 | 100.05 | 102.85 | 100.05 | 102.15 | 252,263 | +2.73(+2.74%) |
Mar 30, 2023 | 100.77 | 101.18 | 99.25 | 99.42 | 134,583 | -0.48(-0.48%) |
Mar 29, 2023 | 101.58 | 101.86 | 98.61 | 99.91 | 152,721 | -1.05(-1.04%) |
Mar 28, 2023 | 98.83 | 101.62 | 98.41 | 100.96 | 164,032 | +2.45(+2.48%) |
Mar 27, 2023 | 98.98 | 100.50 | 97.39 | 98.51 | 345,344 | +0.11(+0.11%) |
Mar 24, 2023 | 106.71 | 108.35 | 94.18 | 98.41 | 813,849 | -14.27(-12.66%) |
Mar 23, 2023 | 114.01 | 115.70 | 110.06 | 112.68 | 277,371 | -0.89(-0.78%) |
Mar 22, 2023 | 112.96 | 115.64 | 112.76 | 113.57 | 202,096 | +0.27(+0.24%) |
Mar 21, 2023 | 114.16 | 116.16 | 113.25 | 113.30 | 130,017 | +1.46(+1.31%) |
Mar 20, 2023 | 112.61 | 115.33 | 111.64 | 111.83 | 199,614 | +0.37(+0.33%) |
Mar 17, 2023 | 113.09 | 113.76 | 110.23 | 111.47 | 407,511 | -2.13(-1.87%) |
Mar 16, 2023 | 107.87 | 114.02 | 107.87 | 113.60 | 162,672 | +3.65(+3.32%) |
Mar 15, 2023 | 106.87 | 110.11 | 105.07 | 109.95 | 276,489 | -0.42(-0.38%) |
Mar 14, 2023 | 108.17 | 111.34 | 106.94 | 110.36 | 225,704 | +4.71(+4.46%) |
Mar 13, 2023 | 104.83 | 106.76 | 102.55 | 105.65 | 225,226 | -1.70(-1.59%) |
Mar 10, 2023 | 109.02 | 109.35 | 105.07 | 107.36 | 184,044 | -2.18(-1.99%) |
Mar 09, 2023 | 111.53 | 111.83 | 108.89 | 109.53 | 131,372 | -1.95(-1.75%) |
Mar 08, 2023 | 111.89 | 112.72 | 110.21 | 111.49 | 84,384 | +0.02(+0.02%) |
Mar 07, 2023 | 112.08 | 113.39 | 111.37 | 111.47 | 90,487 | -0.49(-0.44%) |
Mar 06, 2023 | 116.48 | 116.48 | 111.41 | 111.96 | 225,753 | -4.59(-3.93%) |
Mar 03, 2023 | 113.44 | 117.17 | 111.79 | 116.55 | 133,245 | +3.72(+3.30%) |
Mar 02, 2023 | 111.97 | 114.61 | 111.96 | 112.82 | 134,866 | -0.05(-0.04%) |
Mar 01, 2023 | 113.35 | 115.11 | 111.23 | 112.87 | 135,811 | -0.91(-0.80%) |
Feb 28, 2023 | 112.38 | 115.39 | 112.38 | 113.78 | 143,955 | +1.42(+1.27%) |
Feb 27, 2023 | 113.15 | 113.92 | 111.38 | 112.36 | 100,674 | +0.43(+0.38%) |
Feb 24, 2023 | 110.72 | 111.97 | 109.35 | 111.93 | 76,619 | -0.63(-0.56%) |
Feb 23, 2023 | 113.44 | 114.53 | 111.45 | 112.56 | 85,770 | -0.15(-0.14%) |
Feb 22, 2023 | 110.07 | 112.81 | 109.74 | 112.72 | 121,492 | +2.43(+2.20%) |
Feb 21, 2023 | 112.72 | 114.19 | 109.85 | 110.29 | 185,894 | -4.37(-3.81%) |
Feb 17, 2023 | 113.03 | 114.83 | 112.27 | 114.66 | 90,616 | +1.55(+1.37%) |
Feb 16, 2023 | 112.26 | 114.23 | 111.90 | 113.11 | 105,526 | -0.66(-0.58%) |
Feb 15, 2023 | 111.81 | 113.98 | 111.74 | 113.77 | 64,895 | +0.95(+0.84%) |
Feb 14, 2023 | 112.67 | 113.67 | 111.37 | 112.82 | 80,213 | -0.90(-0.79%) |
Feb 13, 2023 | 110.20 | 113.94 | 108.99 | 113.72 | 95,880 | +3.38(+3.06%) |
Feb 10, 2023 | 108.02 | 110.88 | 106.66 | 110.34 | 130,332 | +1.49(+1.37%) |
Feb 09, 2023 | 108.36 | 109.98 | 107.84 | 108.86 | 170,224 | +2.20(+2.07%) |
Feb 08, 2023 | 110.99 | 111.56 | 105.99 | 106.65 | 218,909 | -5.63(-5.01%) |
Feb 07, 2023 | 113.83 | 113.83 | 110.31 | 112.28 | 105,523 | -2.06(-1.80%) |
Feb 06, 2023 | 114.71 | 115.25 | 112.23 | 114.34 | 128,722 | -0.82(-0.71%) |
Feb 03, 2023 | 116.35 | 119.35 | 115.16 | 115.16 | 161,807 | -2.62(-2.23%) |
Feb 02, 2023 | 115.44 | 118.13 | 114.81 | 117.78 | 150,974 | +3.52(+3.08%) |