Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 90.09 | 91.00 | 89.27 | 90.96 | 1,646,292 | +1.01(+1.12%) |
Apr 27, 2023 | 89.59 | 90.84 | 88.13 | 89.96 | 3,488,103 | -2.95(-3.17%) |
Apr 26, 2023 | 94.37 | 94.63 | 92.23 | 92.90 | 2,316,746 | -1.03(-1.09%) |
Apr 25, 2023 | 96.66 | 97.08 | 93.88 | 93.93 | 1,776,048 | -3.23(-3.32%) |
Apr 24, 2023 | 97.51 | 98.25 | 96.39 | 97.15 | 840,529 | -0.39(-0.40%) |
Apr 21, 2023 | 98.79 | 99.01 | 97.44 | 97.54 | 992,635 | -1.41(-1.43%) |
Apr 20, 2023 | 97.41 | 100.23 | 97.38 | 98.95 | 1,321,268 | +0.86(+0.87%) |
Apr 19, 2023 | 97.80 | 98.54 | 97.21 | 98.10 | 1,151,971 | -1.09(-1.10%) |
Apr 18, 2023 | 98.35 | 99.30 | 97.71 | 99.19 | 1,128,800 | +1.53(+1.57%) |
Apr 17, 2023 | 96.27 | 97.92 | 95.34 | 97.66 | 2,183,198 | -2.63(-2.62%) |
Apr 14, 2023 | 101.29 | 102.29 | 99.20 | 100.29 | 1,375,936 | -1.18(-1.17%) |
Apr 13, 2023 | 101.08 | 102.03 | 100.03 | 101.47 | 980,397 | +0.46(+0.45%) |
Apr 12, 2023 | 102.95 | 103.23 | 100.92 | 101.01 | 945,949 | -0.80(-0.78%) |
Apr 11, 2023 | 103.12 | 103.28 | 101.60 | 101.81 | 952,594 | -0.45(-0.44%) |
Apr 10, 2023 | 98.93 | 102.31 | 98.55 | 102.26 | 1,797,024 | +2.33(+2.33%) |
Apr 06, 2023 | 99.47 | 100.70 | 98.79 | 99.93 | 1,222,482 | -0.84(-0.83%) |
Apr 05, 2023 | 101.63 | 101.87 | 99.78 | 100.77 | 1,826,857 | -1.85(-1.80%) |
Apr 04, 2023 | 106.42 | 106.82 | 102.26 | 102.62 | 1,509,457 | -3.69(-3.47%) |
Apr 03, 2023 | 106.01 | 106.74 | 104.52 | 106.31 | 1,242,353 | -0.71(-0.66%) |
Mar 31, 2023 | 106.72 | 108.22 | 106.11 | 107.02 | 1,605,610 | -0.09(-0.08%) |
Mar 30, 2023 | 108.18 | 108.35 | 106.34 | 107.11 | 1,768,819 | +0.21(+0.20%) |
Mar 29, 2023 | 105.67 | 107.95 | 105.22 | 106.90 | 1,697,458 | +3.17(+3.05%) |
Mar 28, 2023 | 104.10 | 104.52 | 101.73 | 103.73 | 1,398,842 | -1.13(-1.08%) |
Mar 27, 2023 | 106.25 | 107.08 | 104.58 | 104.87 | 1,138,228 | -0.99(-0.93%) |
Mar 24, 2023 | 106.09 | 106.51 | 103.96 | 105.85 | 1,687,168 | -1.26(-1.18%) |
Mar 23, 2023 | 105.41 | 108.41 | 105.03 | 107.12 | 1,268,623 | +3.22(+3.10%) |
Mar 22, 2023 | 105.85 | 107.77 | 103.83 | 103.89 | 1,428,500 | -1.98(-1.87%) |
Mar 21, 2023 | 106.59 | 107.78 | 104.56 | 105.87 | 1,469,556 | -0.14(-0.13%) |
Mar 20, 2023 | 105.09 | 106.13 | 104.40 | 106.01 | 1,332,183 | +1.39(+1.33%) |
Mar 17, 2023 | 106.05 | 106.38 | 104.05 | 104.62 | 2,439,326 | -0.87(-0.82%) |
Mar 16, 2023 | 101.60 | 106.04 | 101.04 | 105.48 | 1,469,658 | +3.32(+3.25%) |
Mar 15, 2023 | 102.76 | 103.08 | 99.85 | 102.16 | 2,059,846 | -2.53(-2.41%) |
Mar 14, 2023 | 103.76 | 104.93 | 102.95 | 104.69 | 2,541,225 | +2.43(+2.38%) |
Mar 13, 2023 | 99.54 | 103.20 | 99.20 | 102.26 | 1,757,185 | +1.43(+1.42%) |
Mar 10, 2023 | 102.48 | 103.17 | 99.58 | 100.83 | 2,382,839 | -0.85(-0.83%) |
Mar 09, 2023 | 102.71 | 104.28 | 101.06 | 101.67 | 1,659,732 | -1.10(-1.08%) |
Mar 08, 2023 | 100.63 | 103.17 | 100.28 | 102.78 | 1,481,191 | +2.66(+2.65%) |
Mar 07, 2023 | 101.35 | 101.93 | 99.64 | 100.12 | 1,584,731 | -1.07(-1.05%) |
Mar 06, 2023 | 103.09 | 104.12 | 100.54 | 101.18 | 1,438,665 | -1.37(-1.34%) |
Mar 03, 2023 | 102.01 | 102.92 | 100.51 | 102.56 | 1,399,855 | +0.98(+0.96%) |
Mar 02, 2023 | 99.42 | 101.92 | 98.89 | 101.58 | 1,490,863 | +0.67(+0.66%) |
Mar 01, 2023 | 101.04 | 102.18 | 100.37 | 100.92 | 1,095,166 | +0.24(+0.24%) |
Feb 28, 2023 | 100.51 | 101.96 | 100.13 | 100.68 | 1,384,816 | +0.17(+0.17%) |
Feb 27, 2023 | 101.79 | 102.00 | 100.10 | 100.51 | 1,410,664 | +0.33(+0.33%) |
Feb 24, 2023 | 100.59 | 101.45 | 99.53 | 100.18 | 1,472,290 | -2.34(-2.28%) |
Feb 23, 2023 | 102.39 | 102.92 | 100.15 | 102.52 | 1,452,985 | +2.21(+2.20%) |
Feb 22, 2023 | 100.83 | 102.26 | 99.51 | 100.31 | 1,335,152 | -0.39(-0.39%) |
Feb 21, 2023 | 102.97 | 103.86 | 100.57 | 100.70 | 1,985,206 | -4.07(-3.89%) |
Feb 17, 2023 | 105.51 | 106.13 | 103.16 | 104.77 | 1,156,779 | -1.05(-0.99%) |
Feb 16, 2023 | 106.51 | 107.30 | 105.65 | 105.81 | 1,621,306 | -2.04(-1.89%) |
Feb 15, 2023 | 105.83 | 107.92 | 105.18 | 107.85 | 1,209,147 | +0.45(+0.42%) |
Feb 14, 2023 | 105.07 | 107.74 | 104.48 | 107.41 | 1,789,364 | +1.25(+1.18%) |
Feb 13, 2023 | 105.29 | 107.00 | 104.77 | 106.15 | 1,311,124 | +1.18(+1.13%) |
Feb 10, 2023 | 105.72 | 106.26 | 103.71 | 104.97 | 1,422,730 | -2.09(-1.95%) |
Feb 09, 2023 | 108.75 | 109.66 | 106.14 | 107.06 | 1,917,107 | +0.03(+0.03%) |
Feb 08, 2023 | 107.85 | 109.69 | 106.68 | 107.03 | 1,136,146 | -2.56(-2.33%) |
Feb 07, 2023 | 106.32 | 110.27 | 106.21 | 109.58 | 1,834,306 | +3.22(+3.03%) |
Feb 06, 2023 | 106.83 | 107.89 | 105.77 | 106.36 | 1,419,417 | -1.02(-0.95%) |
Feb 03, 2023 | 107.79 | 110.11 | 106.47 | 107.39 | 1,617,857 | -3.53(-3.18%) |
Feb 02, 2023 | 109.28 | 111.43 | 108.80 | 110.92 | 2,365,385 | +3.53(+3.29%) |