Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.76 | 106.21 | 103.20 | 106.21 | 73,333 | +1.45(+1.38%) |
Apr 27, 2023 | 100.70 | 105.17 | 100.70 | 104.76 | 74,622 | +4.40(+4.38%) |
Apr 26, 2023 | 100.98 | 101.37 | 100.21 | 100.37 | 57,762 | -0.48(-0.47%) |
Apr 25, 2023 | 100.48 | 102.38 | 100.48 | 100.84 | 70,129 | -0.65(-0.64%) |
Apr 24, 2023 | 102.32 | 102.93 | 101.48 | 101.49 | 38,679 | -0.92(-0.90%) |
Apr 21, 2023 | 102.91 | 102.98 | 100.89 | 102.41 | 64,042 | +0.02(+0.02%) |
Apr 20, 2023 | 101.61 | 103.16 | 101.24 | 102.39 | 59,824 | +0.17(+0.17%) |
Apr 19, 2023 | 101.47 | 102.94 | 101.47 | 102.22 | 61,169 | -1.03(-0.99%) |
Apr 18, 2023 | 103.85 | 104.60 | 102.87 | 103.25 | 93,889 | +0.22(+0.21%) |
Apr 17, 2023 | 100.99 | 103.03 | 100.70 | 103.03 | 38,016 | +1.95(+1.93%) |
Apr 14, 2023 | 101.34 | 101.44 | 99.64 | 101.07 | 96,643 | +0.99(+0.99%) |
Apr 13, 2023 | 98.85 | 100.80 | 98.15 | 100.09 | 56,289 | +1.54(+1.56%) |
Apr 12, 2023 | 99.34 | 100.27 | 98.37 | 98.55 | 84,475 | +0.14(+0.14%) |
Apr 11, 2023 | 98.80 | 99.17 | 97.96 | 98.41 | 45,517 | -0.23(-0.23%) |
Apr 10, 2023 | 100.70 | 100.70 | 96.32 | 98.64 | 171,365 | -3.61(-3.53%) |
Apr 06, 2023 | 100.31 | 102.51 | 100.31 | 102.25 | 159,618 | +1.43(+1.41%) |
Apr 05, 2023 | 101.03 | 101.52 | 100.43 | 100.83 | 87,723 | -0.46(-0.45%) |
Apr 04, 2023 | 103.16 | 103.75 | 100.06 | 101.28 | 137,034 | -2.46(-2.38%) |
Apr 03, 2023 | 105.31 | 105.67 | 102.81 | 103.75 | 64,763 | -1.52(-1.44%) |
Mar 31, 2023 | 104.59 | 105.90 | 104.59 | 105.26 | 364,271 | +0.49(+0.47%) |
Mar 30, 2023 | 104.34 | 105.12 | 103.90 | 104.77 | 37,381 | +1.68(+1.63%) |
Mar 29, 2023 | 102.91 | 103.50 | 102.18 | 103.10 | 45,219 | +1.75(+1.72%) |
Mar 28, 2023 | 102.68 | 102.68 | 100.73 | 101.35 | 89,496 | -1.66(-1.61%) |
Mar 27, 2023 | 102.01 | 103.75 | 101.26 | 103.01 | 98,612 | +1.83(+1.81%) |
Mar 24, 2023 | 102.52 | 103.24 | 100.75 | 101.17 | 138,883 | -1.88(-1.83%) |
Mar 23, 2023 | 101.83 | 105.09 | 101.83 | 103.06 | 125,385 | +0.87(+0.85%) |
Mar 22, 2023 | 102.77 | 104.05 | 101.36 | 102.19 | 63,438 | -1.94(-1.86%) |
Mar 21, 2023 | 104.01 | 105.23 | 103.11 | 104.13 | 41,348 | +1.32(+1.28%) |
Mar 20, 2023 | 104.53 | 104.59 | 102.04 | 102.81 | 60,924 | -0.24(-0.23%) |
Mar 17, 2023 | 107.00 | 107.15 | 102.73 | 103.05 | 99,522 | -4.21(-3.92%) |
Mar 16, 2023 | 103.39 | 107.82 | 102.84 | 107.26 | 133,056 | +1.94(+1.84%) |
Mar 15, 2023 | 108.95 | 109.11 | 104.78 | 105.32 | 129,129 | -5.87(-5.28%) |
Mar 14, 2023 | 108.34 | 111.47 | 107.42 | 111.20 | 194,187 | +4.53(+4.24%) |
Mar 13, 2023 | 107.39 | 108.75 | 105.88 | 106.67 | 195,392 | -1.59(-1.47%) |
Mar 10, 2023 | 112.88 | 112.88 | 107.52 | 108.26 | 315,265 | -4.30(-3.82%) |
Mar 09, 2023 | 113.50 | 113.98 | 112.00 | 112.56 | 194,783 | -0.75(-0.66%) |
Mar 08, 2023 | 112.23 | 114.38 | 111.45 | 113.31 | 113,092 | +1.05(+0.93%) |
Mar 07, 2023 | 112.55 | 113.13 | 111.31 | 112.26 | 91,399 | -0.22(-0.20%) |
Mar 06, 2023 | 113.66 | 114.82 | 111.86 | 112.48 | 39,563 | -0.72(-0.63%) |
Mar 03, 2023 | 112.74 | 113.46 | 112.01 | 113.20 | 39,754 | +0.97(+0.86%) |
Mar 02, 2023 | 112.65 | 113.34 | 111.26 | 112.23 | 59,926 | -1.41(-1.24%) |
Mar 01, 2023 | 115.10 | 115.38 | 113.57 | 113.64 | 44,432 | -1.86(-1.61%) |
Feb 28, 2023 | 114.13 | 116.44 | 114.03 | 115.50 | 48,634 | -0.79(-0.68%) |
Feb 27, 2023 | 116.89 | 116.97 | 115.48 | 116.29 | 68,679 | +1.05(+0.91%) |
Feb 24, 2023 | 113.04 | 115.44 | 111.89 | 115.25 | 80,004 | +0.24(+0.21%) |
Feb 23, 2023 | 116.62 | 116.62 | 113.63 | 115.01 | 55,931 | +0.31(+0.27%) |
Feb 22, 2023 | 115.44 | 116.22 | 113.66 | 114.70 | 56,105 | -0.97(-0.84%) |
Feb 21, 2023 | 118.98 | 118.98 | 114.99 | 115.66 | 131,394 | -2.35(-1.99%) |
Feb 17, 2023 | 118.21 | 118.37 | 116.60 | 118.02 | 134,566 | -0.17(-0.14%) |
Feb 16, 2023 | 117.01 | 119.51 | 117.01 | 118.19 | 115,265 | -1.04(-0.87%) |
Feb 15, 2023 | 116.28 | 119.39 | 116.28 | 119.22 | 72,569 | +1.53(+1.30%) |
Feb 14, 2023 | 117.00 | 119.13 | 117.00 | 117.70 | 55,861 | +0.02(+0.02%) |
Feb 13, 2023 | 115.44 | 117.80 | 113.70 | 117.68 | 100,695 | +2.91(+2.54%) |
Feb 10, 2023 | 118.65 | 129.60 | 113.30 | 114.77 | 140,156 | -2.30(-1.97%) |
Feb 09, 2023 | 112.28 | 120.15 | 112.28 | 117.07 | 288,860 | +7.18(+6.53%) |
Feb 08, 2023 | 111.29 | 112.70 | 108.93 | 109.89 | 158,596 | -1.70(-1.53%) |
Feb 07, 2023 | 109.47 | 111.69 | 107.66 | 111.59 | 107,168 | +1.92(+1.75%) |
Feb 06, 2023 | 110.53 | 112.09 | 108.50 | 109.67 | 95,769 | -1.60(-1.44%) |
Feb 03, 2023 | 110.42 | 112.10 | 110.35 | 111.28 | 143,484 | -1.29(-1.14%) |
Feb 02, 2023 | 109.69 | 112.79 | 109.54 | 112.56 | 92,399 | +4.29(+3.96%) |