Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.10 | 101.93 | 94.00 | 100.34 | 1,274,851 | +2.60(+2.66%) |
Apr 27, 2023 | 87.00 | 111.30 | 86.23 | 97.74 | 3,602,881 | +15.94(+19.49%) |
Apr 26, 2023 | 83.29 | 83.81 | 81.14 | 81.80 | 855,017 | -1.18(-1.42%) |
Apr 25, 2023 | 84.90 | 86.25 | 82.49 | 82.98 | 629,531 | -2.83(-3.30%) |
Apr 24, 2023 | 86.50 | 87.28 | 85.57 | 85.81 | 423,821 | -1.59(-1.82%) |
Apr 21, 2023 | 87.95 | 89.00 | 85.81 | 87.40 | 621,594 | +0.04(+0.05%) |
Apr 20, 2023 | 87.50 | 88.66 | 85.79 | 87.36 | 480,900 | -0.75(-0.85%) |
Apr 19, 2023 | 86.50 | 88.30 | 85.04 | 88.11 | 461,331 | +1.05(+1.21%) |
Apr 18, 2023 | 85.56 | 87.22 | 84.78 | 87.06 | 642,417 | +1.72(+2.02%) |
Apr 17, 2023 | 88.02 | 88.92 | 84.85 | 85.34 | 778,591 | -3.52(-3.96%) |
Apr 14, 2023 | 89.09 | 90.20 | 86.26 | 88.86 | 515,090 | +0.17(+0.19%) |
Apr 13, 2023 | 88.39 | 89.62 | 86.54 | 88.69 | 417,007 | +1.28(+1.46%) |
Apr 12, 2023 | 92.12 | 93.25 | 87.28 | 87.41 | 304,167 | -3.04(-3.36%) |
Apr 11, 2023 | 89.91 | 90.94 | 89.45 | 90.45 | 466,169 | +1.48(+1.66%) |
Apr 10, 2023 | 88.43 | 89.51 | 86.42 | 88.97 | 352,439 | -0.52(-0.58%) |
Apr 06, 2023 | 90.76 | 90.94 | 89.14 | 89.49 | 289,776 | -1.22(-1.34%) |
Apr 05, 2023 | 92.09 | 92.09 | 89.97 | 90.71 | 367,781 | -1.84(-1.99%) |
Apr 04, 2023 | 96.87 | 96.87 | 91.45 | 92.55 | 400,318 | -3.78(-3.92%) |
Apr 03, 2023 | 94.60 | 96.77 | 93.75 | 96.33 | 411,790 | +1.16(+1.22%) |
Mar 31, 2023 | 95.12 | 96.98 | 94.52 | 95.17 | 712,465 | +1.39(+1.48%) |
Mar 30, 2023 | 92.95 | 94.57 | 92.06 | 93.78 | 344,800 | +2.20(+2.40%) |
Mar 29, 2023 | 90.00 | 92.17 | 87.68 | 91.58 | 404,192 | +3.24(+3.67%) |
Mar 28, 2023 | 89.88 | 90.47 | 87.36 | 88.34 | 451,053 | -1.37(-1.53%) |
Mar 27, 2023 | 90.00 | 90.60 | 88.47 | 89.71 | 354,189 | +0.66(+0.74%) |
Mar 24, 2023 | 85.50 | 90.00 | 85.11 | 89.05 | 559,560 | +1.86(+2.13%) |
Mar 23, 2023 | 90.68 | 91.68 | 86.44 | 87.19 | 524,771 | -3.11(-3.44%) |
Mar 22, 2023 | 92.50 | 95.28 | 90.23 | 90.30 | 630,265 | -1.97(-2.14%) |
Mar 21, 2023 | 95.58 | 96.17 | 90.64 | 92.27 | 814,839 | -1.67(-1.78%) |
Mar 20, 2023 | 90.97 | 94.54 | 88.26 | 93.94 | 765,532 | +3.18(+3.50%) |
Mar 17, 2023 | 92.00 | 93.39 | 90.31 | 90.76 | 735,226 | -2.61(-2.80%) |
Mar 16, 2023 | 96.50 | 98.69 | 93.31 | 93.37 | 541,827 | -4.41(-4.51%) |
Mar 15, 2023 | 93.45 | 97.79 | 92.66 | 97.78 | 615,230 | +1.12(+1.16%) |
Mar 14, 2023 | 101.45 | 102.14 | 93.55 | 96.66 | 809,717 | -3.97(-3.95%) |
Mar 13, 2023 | 97.00 | 103.37 | 96.36 | 100.63 | 427,975 | -1.57(-1.54%) |
Mar 10, 2023 | 103.00 | 103.99 | 100.76 | 102.20 | 584,711 | -1.93(-1.85%) |
Mar 09, 2023 | 108.06 | 109.00 | 97.71 | 104.13 | 1,426,598 | -10.29(-8.99%) |
Mar 08, 2023 | 114.11 | 114.61 | 112.00 | 114.42 | 184,312 | +0.33(+0.29%) |
Mar 07, 2023 | 114.24 | 116.14 | 113.48 | 114.09 | 480,466 | -0.16(-0.14%) |
Mar 06, 2023 | 116.00 | 116.00 | 113.34 | 114.25 | 220,524 | -0.89(-0.78%) |
Mar 03, 2023 | 112.62 | 115.70 | 112.02 | 115.14 | 254,480 | +3.18(+2.84%) |
Mar 02, 2023 | 109.73 | 112.76 | 109.73 | 111.96 | 180,276 | +1.11(+1.00%) |
Mar 01, 2023 | 112.10 | 113.27 | 108.70 | 110.85 | 228,634 | -1.84(-1.63%) |
Feb 28, 2023 | 110.85 | 114.64 | 110.85 | 112.69 | 331,765 | +1.04(+0.93%) |
Feb 27, 2023 | 111.29 | 113.57 | 110.67 | 111.65 | 257,208 | +1.13(+1.02%) |
Feb 24, 2023 | 110.06 | 110.68 | 107.67 | 110.52 | 287,880 | -2.34(-2.07%) |
Feb 23, 2023 | 112.66 | 113.47 | 110.32 | 112.86 | 179,993 | +1.18(+1.06%) |
Feb 22, 2023 | 109.27 | 111.85 | 108.00 | 111.68 | 181,595 | +2.33(+2.13%) |
Feb 21, 2023 | 112.94 | 114.95 | 108.56 | 109.35 | 499,466 | -7.37(-6.31%) |
Feb 17, 2023 | 114.53 | 116.82 | 112.50 | 116.72 | 369,281 | +1.95(+1.70%) |
Feb 16, 2023 | 112.86 | 115.36 | 112.45 | 114.77 | 309,191 | -0.33(-0.29%) |
Feb 15, 2023 | 109.56 | 115.24 | 109.56 | 115.10 | 337,982 | +4.27(+3.85%) |
Feb 14, 2023 | 106.95 | 112.42 | 106.22 | 110.83 | 374,916 | +2.30(+2.12%) |
Feb 13, 2023 | 103.52 | 108.53 | 102.88 | 108.53 | 429,611 | +5.15(+4.98%) |
Feb 10, 2023 | 105.25 | 106.05 | 102.57 | 103.38 | 622,443 | -2.32(-2.19%) |
Feb 09, 2023 | 111.33 | 111.58 | 105.50 | 105.70 | 381,022 | -4.81(-4.35%) |
Feb 08, 2023 | 111.77 | 114.13 | 110.32 | 110.51 | 244,758 | -1.84(-1.64%) |
Feb 07, 2023 | 118.90 | 118.90 | 111.64 | 112.35 | 868,231 | -6.56(-5.52%) |
Feb 06, 2023 | 117.88 | 119.39 | 117.15 | 118.91 | 227,350 | -0.86(-0.72%) |
Feb 03, 2023 | 120.16 | 122.07 | 118.00 | 119.77 | 371,226 | -4.44(-3.57%) |
Feb 02, 2023 | 116.66 | 125.99 | 115.97 | 124.21 | 691,826 | +9.29(+8.08%) |