Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 95.00 | 95.00 | 77.47 | 81.74 | 1,517,351 | -32.28(-28.31%) |
Apr 27, 2023 | 112.30 | 114.97 | 111.71 | 114.02 | 147,602 | +1.48(+1.32%) |
Apr 26, 2023 | 112.62 | 113.57 | 111.50 | 112.54 | 66,904 | -0.75(-0.66%) |
Apr 25, 2023 | 112.77 | 113.94 | 112.03 | 113.29 | 111,376 | -0.10(-0.09%) |
Apr 24, 2023 | 112.47 | 114.07 | 111.41 | 113.39 | 58,221 | +0.92(+0.82%) |
Apr 21, 2023 | 112.92 | 113.22 | 111.38 | 112.47 | 62,881 | -0.31(-0.27%) |
Apr 20, 2023 | 109.30 | 112.95 | 109.08 | 112.78 | 115,632 | +3.41(+3.12%) |
Apr 19, 2023 | 109.01 | 110.18 | 107.77 | 109.37 | 66,485 | +0.25(+0.23%) |
Apr 18, 2023 | 110.26 | 110.26 | 107.70 | 109.12 | 57,601 | -0.99(-0.90%) |
Apr 17, 2023 | 111.08 | 111.40 | 109.29 | 110.11 | 60,040 | -1.06(-0.95%) |
Apr 14, 2023 | 111.90 | 112.38 | 110.43 | 111.17 | 52,638 | -0.59(-0.53%) |
Apr 13, 2023 | 112.44 | 112.94 | 110.34 | 111.76 | 134,581 | -0.46(-0.41%) |
Apr 12, 2023 | 112.45 | 113.66 | 111.73 | 112.22 | 54,699 | +0.08(+0.07%) |
Apr 11, 2023 | 111.21 | 113.03 | 111.21 | 112.14 | 54,192 | +1.20(+1.08%) |
Apr 10, 2023 | 108.32 | 111.22 | 107.59 | 110.94 | 111,829 | +2.38(+2.19%) |
Apr 06, 2023 | 108.44 | 109.50 | 107.47 | 108.56 | 73,001 | +0.37(+0.34%) |
Apr 05, 2023 | 104.36 | 108.62 | 102.93 | 108.19 | 116,445 | +3.84(+3.68%) |
Apr 04, 2023 | 108.22 | 108.68 | 103.67 | 104.35 | 176,934 | -3.19(-2.97%) |
Apr 03, 2023 | 107.41 | 107.73 | 104.92 | 107.54 | 81,563 | +0.78(+0.73%) |
Mar 31, 2023 | 103.44 | 107.10 | 103.44 | 106.76 | 127,770 | +3.92(+3.81%) |
Mar 30, 2023 | 104.43 | 104.89 | 99.23 | 102.84 | 61,817 | -1.30(-1.25%) |
Mar 29, 2023 | 105.21 | 105.72 | 101.32 | 104.14 | 84,946 | -0.20(-0.19%) |
Mar 28, 2023 | 104.51 | 104.76 | 102.75 | 104.34 | 54,933 | -0.57(-0.54%) |
Mar 27, 2023 | 103.67 | 105.82 | 102.13 | 104.91 | 91,337 | +1.96(+1.90%) |
Mar 24, 2023 | 99.45 | 103.02 | 98.70 | 102.95 | 77,475 | +3.24(+3.25%) |
Mar 23, 2023 | 99.65 | 100.43 | 98.81 | 99.71 | 94,701 | +0.75(+0.76%) |
Mar 22, 2023 | 100.91 | 101.75 | 98.96 | 98.96 | 90,622 | -2.18(-2.16%) |
Mar 21, 2023 | 99.71 | 101.72 | 98.50 | 101.14 | 138,223 | +2.14(+2.16%) |
Mar 20, 2023 | 98.44 | 99.60 | 97.99 | 99.00 | 114,839 | +1.06(+1.08%) |
Mar 17, 2023 | 97.36 | 99.91 | 96.75 | 97.94 | 298,262 | -0.60(-0.61%) |
Mar 16, 2023 | 98.02 | 99.67 | 97.02 | 98.54 | 115,580 | -0.47(-0.47%) |
Mar 15, 2023 | 99.52 | 100.01 | 97.61 | 99.01 | 107,117 | -1.33(-1.33%) |
Mar 14, 2023 | 99.64 | 100.59 | 98.00 | 100.34 | 121,318 | +2.37(+2.42%) |
Mar 13, 2023 | 97.94 | 99.97 | 97.75 | 97.97 | 110,568 | -0.77(-0.78%) |
Mar 10, 2023 | 100.13 | 101.20 | 98.08 | 98.74 | 98,444 | -1.94(-1.93%) |
Mar 09, 2023 | 103.28 | 103.61 | 99.94 | 100.68 | 131,727 | -2.28(-2.21%) |
Mar 08, 2023 | 103.71 | 103.71 | 101.74 | 102.96 | 86,590 | -0.59(-0.57%) |
Mar 07, 2023 | 103.73 | 104.70 | 102.35 | 103.55 | 101,053 | -0.08(-0.08%) |
Mar 06, 2023 | 107.68 | 107.90 | 103.14 | 103.63 | 100,889 | -3.58(-3.34%) |
Mar 03, 2023 | 106.76 | 107.94 | 105.75 | 107.21 | 90,520 | +0.05(+0.05%) |
Mar 02, 2023 | 107.11 | 109.99 | 106.72 | 107.16 | 106,388 | -0.06(-0.06%) |
Mar 01, 2023 | 107.25 | 108.30 | 104.34 | 107.22 | 85,350 | -1.42(-1.31%) |
Feb 28, 2023 | 109.17 | 114.99 | 107.09 | 108.64 | 204,056 | +2.71(+2.56%) |
Feb 27, 2023 | 104.15 | 106.93 | 103.70 | 105.93 | 185,628 | +1.34(+1.28%) |
Feb 24, 2023 | 104.71 | 106.65 | 102.85 | 104.59 | 138,857 | -1.72(-1.62%) |
Feb 23, 2023 | 107.67 | 108.00 | 104.30 | 106.31 | 105,650 | -1.51(-1.40%) |
Feb 22, 2023 | 105.75 | 108.35 | 105.30 | 107.82 | 102,399 | +2.46(+2.33%) |
Feb 21, 2023 | 106.34 | 107.00 | 104.62 | 105.36 | 110,788 | -1.96(-1.83%) |
Feb 17, 2023 | 107.35 | 108.08 | 106.15 | 107.32 | 69,673 | +0.41(+0.38%) |
Feb 16, 2023 | 104.92 | 108.37 | 104.20 | 106.91 | 88,774 | +0.92(+0.87%) |
Feb 15, 2023 | 104.35 | 106.49 | 103.90 | 105.99 | 52,030 | +1.09(+1.04%) |
Feb 14, 2023 | 106.30 | 107.89 | 103.92 | 104.90 | 66,277 | -1.88(-1.76%) |
Feb 13, 2023 | 106.41 | 107.51 | 105.39 | 106.78 | 57,984 | +0.22(+0.21%) |
Feb 10, 2023 | 104.58 | 107.81 | 104.58 | 106.56 | 90,219 | +1.86(+1.78%) |
Feb 09, 2023 | 106.05 | 107.18 | 104.58 | 104.70 | 86,186 | -0.94(-0.89%) |
Feb 08, 2023 | 106.23 | 107.83 | 105.49 | 105.64 | 67,408 | -0.67(-0.63%) |
Feb 07, 2023 | 104.90 | 106.82 | 103.28 | 106.31 | 67,648 | +1.36(+1.30%) |
Feb 06, 2023 | 109.32 | 109.81 | 104.53 | 104.95 | 74,383 | -4.51(-4.12%) |
Feb 03, 2023 | 108.00 | 110.28 | 108.00 | 109.46 | 79,470 | +0.25(+0.23%) |
Feb 02, 2023 | 108.70 | 110.61 | 108.19 | 109.21 | 84,930 | +0.56(+0.52%) |