Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.12 | 115.45 | 109.98 | 112.96 | 251,488 | +5.18(+4.81%) |
Apr 27, 2023 | 102.66 | 108.52 | 102.02 | 107.78 | 135,061 | +5.31(+5.18%) |
Apr 26, 2023 | 101.62 | 103.01 | 99.70 | 102.47 | 123,746 | +0.37(+0.36%) |
Apr 25, 2023 | 101.95 | 102.89 | 101.18 | 102.10 | 95,315 | -0.41(-0.40%) |
Apr 24, 2023 | 99.91 | 102.51 | 99.91 | 102.51 | 100,771 | +2.57(+2.57%) |
Apr 21, 2023 | 100.25 | 100.25 | 99.11 | 99.94 | 58,242 | -0.27(-0.27%) |
Apr 20, 2023 | 100.62 | 100.72 | 99.78 | 100.21 | 86,228 | -0.74(-0.73%) |
Apr 19, 2023 | 100.93 | 101.43 | 100.44 | 100.95 | 49,404 | -0.04(-0.04%) |
Apr 18, 2023 | 101.47 | 102.56 | 99.96 | 100.99 | 58,168 | -0.32(-0.32%) |
Apr 17, 2023 | 101.94 | 102.59 | 100.95 | 101.31 | 74,907 | -0.64(-0.63%) |
Apr 14, 2023 | 103.03 | 103.89 | 100.90 | 101.95 | 77,078 | -1.42(-1.37%) |
Apr 13, 2023 | 102.79 | 103.44 | 102.26 | 103.37 | 48,582 | +0.56(+0.54%) |
Apr 12, 2023 | 102.95 | 103.65 | 102.66 | 102.81 | 46,502 | +0.33(+0.32%) |
Apr 11, 2023 | 102.67 | 104.00 | 102.41 | 102.48 | 87,430 | -0.21(-0.20%) |
Apr 10, 2023 | 101.35 | 103.10 | 101.33 | 102.69 | 123,223 | +1.26(+1.24%) |
Apr 06, 2023 | 101.11 | 102.09 | 100.87 | 101.43 | 50,533 | +0.16(+0.16%) |
Apr 05, 2023 | 101.26 | 101.84 | 100.36 | 101.27 | 71,015 | -0.58(-0.57%) |
Apr 04, 2023 | 105.15 | 105.16 | 101.56 | 101.85 | 126,588 | -3.70(-3.51%) |
Apr 03, 2023 | 102.09 | 105.57 | 101.35 | 105.55 | 197,221 | +3.19(+3.12%) |
Mar 31, 2023 | 101.18 | 102.52 | 100.72 | 102.36 | 143,174 | +1.53(+1.52%) |
Mar 30, 2023 | 101.33 | 101.92 | 100.70 | 100.83 | 56,834 | -0.25(-0.25%) |
Mar 29, 2023 | 101.33 | 101.88 | 100.53 | 101.08 | 99,763 | +0.28(+0.28%) |
Mar 28, 2023 | 99.75 | 100.93 | 99.75 | 100.80 | 55,007 | +1.26(+1.27%) |
Mar 27, 2023 | 99.98 | 101.12 | 99.08 | 99.54 | 58,632 | +0.39(+0.39%) |
Mar 24, 2023 | 98.00 | 99.50 | 97.97 | 99.15 | 77,465 | +0.65(+0.66%) |
Mar 23, 2023 | 98.05 | 99.40 | 98.00 | 98.50 | 93,735 | +0.48(+0.49%) |
Mar 22, 2023 | 99.27 | 99.97 | 98.02 | 98.02 | 111,764 | -0.73(-0.74%) |
Mar 21, 2023 | 98.78 | 100.29 | 97.74 | 98.75 | 116,449 | +0.52(+0.53%) |
Mar 20, 2023 | 92.17 | 102.89 | 92.17 | 98.23 | 346,031 | +7.09(+7.78%) |
Mar 17, 2023 | 92.46 | 92.97 | 90.67 | 91.14 | 246,865 | -1.42(-1.53%) |
Mar 16, 2023 | 90.44 | 94.99 | 90.44 | 92.56 | 96,642 | +1.11(+1.21%) |
Mar 15, 2023 | 92.12 | 92.18 | 89.72 | 91.45 | 146,747 | -2.12(-2.27%) |
Mar 14, 2023 | 93.57 | 93.71 | 92.25 | 93.57 | 89,539 | +1.94(+2.12%) |
Mar 13, 2023 | 90.55 | 92.31 | 90.44 | 91.63 | 105,477 | +0.22(+0.24%) |
Mar 10, 2023 | 94.77 | 95.16 | 91.16 | 91.41 | 106,997 | -3.55(-3.74%) |
Mar 09, 2023 | 94.91 | 95.70 | 93.99 | 94.96 | 84,194 | +0.32(+0.34%) |
Mar 08, 2023 | 93.02 | 95.45 | 92.16 | 94.64 | 97,034 | +1.95(+2.10%) |
Mar 07, 2023 | 92.52 | 93.11 | 91.05 | 92.69 | 99,641 | +0.23(+0.25%) |
Mar 06, 2023 | 95.61 | 95.80 | 92.19 | 92.46 | 98,007 | -3.18(-3.32%) |
Mar 03, 2023 | 94.94 | 96.14 | 94.55 | 95.64 | 66,485 | +0.65(+0.68%) |
Mar 02, 2023 | 92.27 | 94.99 | 92.25 | 94.99 | 79,849 | +2.06(+2.22%) |
Mar 01, 2023 | 92.61 | 93.88 | 92.06 | 92.93 | 77,726 | +0.38(+0.41%) |
Feb 28, 2023 | 93.56 | 94.58 | 92.32 | 92.55 | 179,753 | -1.17(-1.25%) |
Feb 27, 2023 | 94.44 | 94.96 | 93.46 | 93.72 | 90,389 | -0.29(-0.31%) |
Feb 24, 2023 | 93.02 | 94.42 | 93.02 | 94.01 | 75,661 | +0.06(+0.06%) |
Feb 23, 2023 | 93.75 | 94.59 | 92.82 | 93.95 | 78,430 | +0.39(+0.42%) |
Feb 22, 2023 | 93.48 | 93.89 | 92.04 | 93.56 | 105,069 | +0.13(+0.14%) |
Feb 21, 2023 | 95.15 | 96.88 | 93.17 | 93.43 | 100,509 | -2.58(-2.69%) |
Feb 17, 2023 | 94.79 | 96.01 | 94.30 | 96.01 | 78,996 | +1.43(+1.51%) |
Feb 16, 2023 | 93.70 | 95.49 | 92.94 | 94.58 | 92,681 | +0.08(+0.08%) |
Feb 15, 2023 | 93.00 | 94.81 | 92.63 | 94.50 | 68,544 | +0.83(+0.89%) |
Feb 14, 2023 | 94.19 | 95.31 | 93.38 | 93.67 | 73,704 | -1.31(-1.38%) |
Feb 13, 2023 | 93.96 | 96.97 | 93.96 | 94.98 | 72,284 | +0.89(+0.95%) |
Feb 10, 2023 | 92.02 | 94.46 | 92.02 | 94.09 | 60,268 | +1.59(+1.72%) |
Feb 09, 2023 | 93.52 | 94.12 | 92.41 | 92.50 | 79,955 | -0.37(-0.40%) |
Feb 08, 2023 | 94.01 | 95.50 | 92.47 | 92.87 | 135,370 | -1.80(-1.90%) |
Feb 07, 2023 | 94.75 | 95.37 | 93.65 | 94.67 | 95,521 | +0.03(+0.03%) |
Feb 06, 2023 | 95.78 | 96.24 | 94.27 | 94.64 | 100,768 | -2.06(-2.13%) |
Feb 03, 2023 | 95.43 | 97.75 | 95.43 | 96.70 | 94,084 | +0.67(+0.70%) |
Feb 02, 2023 | 94.65 | 97.21 | 93.95 | 96.03 | 106,604 | +1.37(+1.45%) |