Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 95.48 | 98.31 | 95.19 | 98.07 | 85,724 | +1.94(+2.02%) |
Apr 27, 2023 | 96.29 | 96.74 | 95.11 | 96.13 | 42,784 | -0.12(-0.12%) |
Apr 26, 2023 | 98.32 | 98.32 | 95.71 | 96.25 | 59,921 | -2.23(-2.26%) |
Apr 25, 2023 | 100.10 | 100.43 | 98.47 | 98.48 | 53,310 | -2.67(-2.64%) |
Apr 24, 2023 | 102.24 | 103.07 | 100.88 | 101.15 | 74,462 | -1.38(-1.35%) |
Apr 21, 2023 | 103.28 | 103.69 | 101.72 | 102.53 | 67,294 | -1.11(-1.07%) |
Apr 20, 2023 | 103.70 | 103.89 | 102.05 | 103.64 | 211,914 | -0.61(-0.59%) |
Apr 19, 2023 | 103.38 | 104.46 | 102.83 | 104.25 | 52,533 | +0.21(+0.20%) |
Apr 18, 2023 | 103.29 | 104.24 | 102.72 | 104.04 | 60,677 | +1.12(+1.09%) |
Apr 17, 2023 | 102.75 | 103.16 | 101.68 | 102.92 | 59,989 | -0.36(-0.35%) |
Apr 14, 2023 | 103.24 | 104.06 | 102.49 | 103.28 | 57,697 | +0.62(+0.60%) |
Apr 13, 2023 | 101.22 | 102.70 | 101.18 | 102.66 | 60,845 | +1.26(+1.24%) |
Apr 12, 2023 | 99.42 | 101.85 | 99.42 | 101.40 | 61,365 | +2.14(+2.16%) |
Apr 11, 2023 | 99.92 | 101.24 | 99.22 | 99.26 | 57,531 | -0.24(-0.24%) |
Apr 10, 2023 | 99.06 | 100.27 | 98.92 | 99.50 | 84,670 | +0.42(+0.42%) |
Apr 06, 2023 | 98.63 | 99.50 | 97.98 | 99.08 | 60,335 | +0.61(+0.62%) |
Apr 05, 2023 | 97.99 | 98.55 | 97.35 | 98.47 | 73,117 | -0.44(-0.44%) |
Apr 04, 2023 | 102.00 | 102.40 | 98.01 | 98.91 | 87,249 | -3.13(-3.07%) |
Apr 03, 2023 | 103.89 | 104.13 | 101.44 | 102.04 | 127,238 | -1.49(-1.44%) |
Mar 31, 2023 | 101.27 | 103.99 | 100.83 | 103.53 | 273,315 | +2.44(+2.41%) |
Mar 30, 2023 | 101.70 | 103.15 | 100.30 | 101.09 | 102,431 | +0.07(+0.07%) |
Mar 29, 2023 | 101.51 | 102.11 | 100.27 | 101.02 | 96,181 | +0.35(+0.35%) |
Mar 28, 2023 | 99.84 | 101.09 | 99.46 | 100.67 | 80,676 | +0.84(+0.84%) |
Mar 27, 2023 | 98.43 | 99.93 | 96.77 | 99.83 | 90,428 | +2.94(+3.03%) |
Mar 24, 2023 | 95.94 | 97.11 | 92.93 | 96.89 | 115,356 | +0.36(+0.37%) |
Mar 23, 2023 | 95.31 | 97.10 | 94.26 | 96.53 | 133,922 | +1.98(+2.09%) |
Mar 22, 2023 | 98.00 | 98.00 | 94.42 | 94.55 | 56,259 | -3.45(-3.52%) |
Mar 21, 2023 | 96.86 | 98.45 | 96.69 | 98.00 | 103,759 | +3.20(+3.38%) |
Mar 20, 2023 | 92.53 | 95.09 | 92.00 | 94.80 | 116,192 | +3.07(+3.35%) |
Mar 17, 2023 | 93.92 | 93.92 | 91.57 | 91.73 | 228,368 | -2.37(-2.52%) |
Mar 16, 2023 | 90.40 | 94.47 | 89.51 | 94.10 | 129,077 | +2.61(+2.85%) |
Mar 15, 2023 | 92.13 | 92.13 | 89.49 | 91.49 | 141,993 | -3.39(-3.57%) |
Mar 14, 2023 | 92.24 | 96.20 | 92.24 | 94.88 | 121,812 | +3.36(+3.67%) |
Mar 13, 2023 | 95.95 | 96.31 | 90.35 | 91.52 | 169,959 | -6.28(-6.42%) |
Mar 10, 2023 | 100.87 | 100.87 | 97.65 | 97.80 | 115,287 | -3.93(-3.86%) |
Mar 09, 2023 | 105.07 | 105.07 | 101.71 | 101.73 | 112,697 | -3.28(-3.12%) |
Mar 08, 2023 | 104.52 | 106.35 | 104.47 | 105.01 | 119,251 | +0.51(+0.49%) |
Mar 07, 2023 | 103.80 | 104.51 | 103.27 | 104.50 | 114,039 | +0.98(+0.95%) |
Mar 06, 2023 | 103.84 | 104.20 | 103.29 | 103.52 | 114,747 | -0.65(-0.62%) |
Mar 03, 2023 | 103.74 | 104.41 | 103.06 | 104.17 | 110,520 | +0.43(+0.41%) |
Mar 02, 2023 | 102.09 | 103.74 | 101.32 | 103.74 | 64,797 | +1.14(+1.11%) |
Mar 01, 2023 | 100.53 | 102.70 | 100.53 | 102.60 | 121,985 | +1.77(+1.76%) |
Feb 28, 2023 | 100.40 | 103.74 | 100.40 | 100.83 | 134,658 | +0.76(+0.76%) |
Feb 27, 2023 | 100.35 | 101.11 | 99.24 | 100.07 | 88,350 | +0.08(+0.08%) |
Feb 24, 2023 | 99.41 | 100.37 | 98.92 | 99.99 | 61,904 | +0.32(+0.32%) |
Feb 23, 2023 | 100.73 | 101.84 | 99.47 | 99.67 | 86,931 | -0.96(-0.95%) |
Feb 22, 2023 | 100.98 | 101.76 | 99.48 | 100.63 | 123,351 | -0.54(-0.53%) |
Feb 21, 2023 | 102.83 | 103.03 | 101.14 | 101.17 | 162,978 | -2.56(-2.47%) |
Feb 17, 2023 | 103.58 | 104.36 | 103.43 | 103.73 | 115,471 | +0.47(+0.46%) |
Feb 16, 2023 | 104.54 | 104.81 | 103.19 | 103.26 | 127,500 | -1.60(-1.53%) |
Feb 15, 2023 | 103.16 | 105.39 | 102.84 | 104.86 | 96,019 | +1.18(+1.14%) |
Feb 14, 2023 | 104.00 | 104.40 | 102.78 | 103.68 | 212,781 | +0.06(+0.06%) |
Feb 13, 2023 | 103.58 | 103.96 | 101.97 | 103.62 | 155,352 | -0.34(-0.33%) |
Feb 10, 2023 | 100.00 | 104.55 | 99.47 | 103.96 | 237,844 | +4.82(+4.86%) |
Feb 09, 2023 | 99.86 | 100.09 | 97.04 | 99.14 | 139,554 | -0.61(-0.61%) |
Feb 08, 2023 | 93.00 | 102.00 | 90.63 | 99.75 | 286,356 | +10.16(+11.34%) |
Feb 07, 2023 | 87.90 | 89.82 | 87.72 | 89.59 | 104,168 | +1.21(+1.37%) |
Feb 06, 2023 | 90.17 | 90.19 | 87.83 | 88.38 | 127,499 | -1.79(-1.99%) |
Feb 03, 2023 | 86.96 | 90.45 | 86.93 | 90.17 | 182,573 | +3.21(+3.69%) |
Feb 02, 2023 | 88.20 | 89.02 | 86.52 | 86.96 | 161,371 | -1.23(-1.39%) |