Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.02 | 90.92 | 89.20 | 90.88 | 1,647,709 | +1.00(+1.12%) |
Apr 27, 2023 | 89.51 | 90.76 | 88.06 | 89.88 | 3,491,106 | -2.94(-3.17%) |
Apr 26, 2023 | 94.29 | 94.55 | 92.16 | 92.82 | 2,318,741 | -1.02(-1.09%) |
Apr 25, 2023 | 96.58 | 97.00 | 93.80 | 93.85 | 1,777,577 | -3.22(-3.32%) |
Apr 24, 2023 | 97.43 | 98.16 | 96.30 | 97.07 | 841,252 | -0.39(-0.40%) |
Apr 21, 2023 | 98.71 | 98.93 | 97.36 | 97.46 | 993,490 | -1.41(-1.43%) |
Apr 20, 2023 | 97.33 | 100.14 | 97.30 | 98.87 | 1,322,405 | +0.86(+0.87%) |
Apr 19, 2023 | 97.71 | 98.46 | 97.13 | 98.01 | 1,152,962 | -1.09(-1.10%) |
Apr 18, 2023 | 98.26 | 99.22 | 97.62 | 99.11 | 1,129,772 | +1.53(+1.57%) |
Apr 17, 2023 | 96.18 | 97.83 | 95.26 | 97.58 | 2,185,078 | -2.63(-2.62%) |
Apr 14, 2023 | 101.21 | 102.20 | 99.12 | 100.20 | 1,377,120 | -1.18(-1.17%) |
Apr 13, 2023 | 101.00 | 101.94 | 99.94 | 101.39 | 981,241 | +0.46(+0.45%) |
Apr 12, 2023 | 102.87 | 103.14 | 100.84 | 100.93 | 946,763 | -0.80(-0.78%) |
Apr 11, 2023 | 103.04 | 103.19 | 101.51 | 101.72 | 953,414 | -0.45(-0.44%) |
Apr 10, 2023 | 98.85 | 102.22 | 98.47 | 102.17 | 1,798,571 | +2.33(+2.33%) |
Apr 06, 2023 | 99.39 | 100.61 | 98.71 | 99.84 | 1,223,535 | -0.84(-0.83%) |
Apr 05, 2023 | 101.54 | 101.78 | 99.69 | 100.68 | 1,828,430 | -1.85(-1.80%) |
Apr 04, 2023 | 106.33 | 106.72 | 102.17 | 102.53 | 1,510,756 | -3.69(-3.47%) |
Apr 03, 2023 | 105.92 | 106.65 | 104.43 | 106.22 | 1,243,423 | -0.71(-0.66%) |
Mar 31, 2023 | 106.63 | 108.13 | 106.02 | 106.92 | 1,606,993 | -0.09(-0.08%) |
Mar 30, 2023 | 108.09 | 108.26 | 106.25 | 107.01 | 1,770,341 | +0.21(+0.20%) |
Mar 29, 2023 | 105.58 | 107.86 | 105.13 | 106.81 | 1,698,919 | +3.16(+3.05%) |
Mar 28, 2023 | 104.01 | 104.43 | 101.64 | 103.64 | 1,400,046 | -1.13(-1.08%) |
Mar 27, 2023 | 106.16 | 106.98 | 104.49 | 104.78 | 1,139,208 | -0.98(-0.93%) |
Mar 24, 2023 | 106.00 | 106.42 | 103.87 | 105.76 | 1,688,620 | -1.26(-1.18%) |
Mar 23, 2023 | 105.32 | 108.32 | 104.94 | 107.02 | 1,269,715 | +3.22(+3.10%) |
Mar 22, 2023 | 105.76 | 107.68 | 103.74 | 103.80 | 1,429,730 | -1.98(-1.87%) |
Mar 21, 2023 | 106.50 | 107.69 | 104.47 | 105.78 | 1,470,821 | -0.14(-0.13%) |
Mar 20, 2023 | 105.00 | 106.04 | 104.31 | 105.92 | 1,333,330 | +1.39(+1.33%) |
Mar 17, 2023 | 105.96 | 106.29 | 103.96 | 104.53 | 2,441,426 | -0.87(-0.82%) |
Mar 16, 2023 | 101.51 | 105.95 | 100.96 | 105.39 | 1,470,923 | +3.32(+3.25%) |
Mar 15, 2023 | 102.67 | 103.00 | 99.76 | 102.07 | 2,061,619 | -2.53(-2.41%) |
Mar 14, 2023 | 103.67 | 104.84 | 102.86 | 104.60 | 2,543,413 | +2.43(+2.38%) |
Mar 13, 2023 | 99.46 | 103.11 | 99.12 | 102.17 | 1,758,698 | +1.43(+1.42%) |
Mar 10, 2023 | 102.39 | 103.08 | 99.50 | 100.74 | 2,384,890 | -0.85(-0.83%) |
Mar 09, 2023 | 102.62 | 104.19 | 100.98 | 101.58 | 1,661,161 | -1.10(-1.08%) |
Mar 08, 2023 | 100.54 | 103.08 | 100.19 | 102.69 | 1,482,466 | +2.66(+2.66%) |
Mar 07, 2023 | 101.27 | 101.84 | 99.55 | 100.03 | 1,586,096 | -1.06(-1.05%) |
Mar 06, 2023 | 103.01 | 104.03 | 100.45 | 101.10 | 1,439,903 | -1.37(-1.34%) |
Mar 03, 2023 | 101.92 | 102.83 | 100.42 | 102.47 | 1,401,060 | +0.97(+0.96%) |
Mar 02, 2023 | 99.34 | 101.83 | 98.81 | 101.49 | 1,492,147 | +0.67(+0.66%) |
Mar 01, 2023 | 100.96 | 102.09 | 100.28 | 100.83 | 1,096,109 | +0.24(+0.24%) |
Feb 28, 2023 | 100.42 | 101.87 | 100.04 | 100.59 | 1,386,008 | +0.17(+0.17%) |
Feb 27, 2023 | 101.70 | 101.91 | 100.01 | 100.42 | 1,411,879 | +0.33(+0.33%) |
Feb 24, 2023 | 100.50 | 101.36 | 99.45 | 100.09 | 1,473,558 | -2.34(-2.28%) |
Feb 23, 2023 | 102.30 | 102.84 | 100.06 | 102.43 | 1,454,235 | +2.21(+2.20%) |
Feb 22, 2023 | 100.75 | 102.17 | 99.43 | 100.22 | 1,336,301 | -0.39(-0.39%) |
Feb 21, 2023 | 102.88 | 103.77 | 100.48 | 100.61 | 1,986,915 | -4.07(-3.89%) |
Feb 17, 2023 | 105.42 | 106.04 | 103.07 | 104.68 | 1,157,774 | -1.04(-0.99%) |
Feb 16, 2023 | 106.42 | 107.20 | 105.56 | 105.72 | 1,622,702 | -2.04(-1.89%) |
Feb 15, 2023 | 105.74 | 107.83 | 105.09 | 107.76 | 1,210,188 | +0.45(+0.42%) |
Feb 14, 2023 | 104.98 | 107.65 | 104.39 | 107.31 | 1,790,905 | +1.25(+1.18%) |
Feb 13, 2023 | 105.20 | 106.91 | 104.68 | 106.06 | 1,312,253 | +1.18(+1.13%) |
Feb 10, 2023 | 105.63 | 106.17 | 103.62 | 104.88 | 1,423,955 | -2.09(-1.95%) |
Feb 09, 2023 | 108.65 | 109.57 | 106.05 | 106.97 | 1,918,757 | +0.03(+0.03%) |
Feb 08, 2023 | 107.76 | 109.60 | 106.59 | 106.94 | 1,137,124 | -2.55(-2.33%) |
Feb 07, 2023 | 106.23 | 110.17 | 106.12 | 109.49 | 1,835,885 | +3.22(+3.03%) |
Feb 06, 2023 | 106.74 | 107.80 | 105.68 | 106.27 | 1,420,639 | -1.02(-0.95%) |
Feb 03, 2023 | 107.70 | 110.02 | 106.38 | 107.29 | 1,619,250 | -3.53(-3.18%) |
Feb 02, 2023 | 109.19 | 111.34 | 108.70 | 110.82 | 2,367,421 | +3.53(+3.29%) |