Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.13 | 99.12 | 96.39 | 98.92 | 373,608 | +0.92(+0.94%) |
Apr 27, 2023 | 95.79 | 98.14 | 95.44 | 98.00 | 365,226 | +2.47(+2.58%) |
Apr 26, 2023 | 95.89 | 96.63 | 95.53 | 95.53 | 409,728 | -0.16(-0.17%) |
Apr 25, 2023 | 97.70 | 97.70 | 95.62 | 95.68 | 374,887 | -2.35(-2.40%) |
Apr 24, 2023 | 99.18 | 99.31 | 96.82 | 98.03 | 443,909 | -1.36(-1.37%) |
Apr 21, 2023 | 98.97 | 100.44 | 98.60 | 99.39 | 283,222 | +0.39(+0.40%) |
Apr 20, 2023 | 99.91 | 100.32 | 98.74 | 99.00 | 506,075 | -1.16(-1.15%) |
Apr 19, 2023 | 100.05 | 100.92 | 98.95 | 100.16 | 450,258 | -0.33(-0.32%) |
Apr 18, 2023 | 101.07 | 101.80 | 99.60 | 100.48 | 514,223 | -0.12(-0.12%) |
Apr 17, 2023 | 105.94 | 106.39 | 99.22 | 100.60 | 1,243,326 | -5.13(-4.86%) |
Apr 14, 2023 | 107.36 | 108.84 | 105.43 | 105.74 | 427,845 | -1.58(-1.48%) |
Apr 13, 2023 | 108.55 | 108.92 | 106.88 | 107.32 | 403,073 | -0.75(-0.70%) |
Apr 12, 2023 | 110.93 | 111.65 | 107.83 | 108.08 | 414,381 | -2.62(-2.36%) |
Apr 11, 2023 | 109.18 | 111.13 | 109.02 | 110.69 | 624,545 | +1.78(+1.63%) |
Apr 10, 2023 | 104.38 | 109.33 | 104.06 | 108.92 | 1,005,815 | +4.67(+4.48%) |
Apr 06, 2023 | 104.44 | 104.53 | 103.20 | 104.24 | 338,371 | +0.08(+0.08%) |
Apr 05, 2023 | 104.03 | 104.32 | 102.21 | 104.16 | 334,571 | +0.12(+0.12%) |
Apr 04, 2023 | 105.00 | 105.01 | 103.12 | 104.04 | 326,154 | -0.95(-0.90%) |
Apr 03, 2023 | 104.50 | 105.65 | 104.03 | 104.99 | 356,119 | +0.31(+0.30%) |
Mar 31, 2023 | 104.19 | 105.25 | 103.59 | 104.68 | 541,301 | +1.10(+1.06%) |
Mar 30, 2023 | 104.32 | 104.94 | 103.19 | 103.58 | 324,120 | -0.51(-0.49%) |
Mar 29, 2023 | 104.33 | 104.58 | 102.80 | 104.09 | 318,022 | +0.13(+0.12%) |
Mar 28, 2023 | 102.52 | 104.34 | 102.21 | 103.96 | 296,014 | +1.20(+1.17%) |
Mar 27, 2023 | 104.25 | 104.78 | 102.20 | 102.76 | 574,982 | -0.97(-0.93%) |
Mar 24, 2023 | 105.03 | 105.03 | 102.64 | 103.73 | 492,853 | +0.15(+0.14%) |
Mar 23, 2023 | 105.53 | 105.57 | 101.84 | 103.58 | 446,827 | -1.07(-1.02%) |
Mar 22, 2023 | 103.82 | 106.56 | 103.20 | 104.65 | 428,970 | +1.03(+1.00%) |
Mar 21, 2023 | 105.51 | 106.19 | 102.92 | 103.62 | 545,554 | -1.01(-0.97%) |
Mar 20, 2023 | 102.01 | 105.43 | 101.20 | 104.63 | 649,430 | +2.62(+2.57%) |
Mar 17, 2023 | 104.65 | 105.43 | 99.97 | 102.01 | 6,105,011 | -3.14(-2.99%) |
Mar 16, 2023 | 102.11 | 105.51 | 101.41 | 105.16 | 570,451 | +1.99(+1.93%) |
Mar 15, 2023 | 101.11 | 103.24 | 100.24 | 103.17 | 916,224 | +0.77(+0.76%) |
Mar 14, 2023 | 102.11 | 104.62 | 101.23 | 102.39 | 758,499 | +1.61(+1.60%) |
Mar 13, 2023 | 97.07 | 101.35 | 96.51 | 100.78 | 835,953 | +2.88(+2.95%) |
Mar 10, 2023 | 99.29 | 100.62 | 97.66 | 97.90 | 597,687 | -1.51(-1.52%) |
Mar 09, 2023 | 102.76 | 103.20 | 99.39 | 99.41 | 540,378 | -2.94(-2.87%) |
Mar 08, 2023 | 101.68 | 102.53 | 101.17 | 102.35 | 403,550 | +0.67(+0.66%) |
Mar 07, 2023 | 102.10 | 103.81 | 101.27 | 101.67 | 461,101 | -0.48(-0.47%) |
Mar 06, 2023 | 102.82 | 104.94 | 101.86 | 102.15 | 858,891 | +0.91(+0.90%) |
Mar 03, 2023 | 104.20 | 104.20 | 100.97 | 101.24 | 331,689 | -2.58(-2.49%) |
Mar 02, 2023 | 102.15 | 104.32 | 101.56 | 103.82 | 355,897 | +1.70(+1.67%) |
Mar 01, 2023 | 100.77 | 103.65 | 99.67 | 102.11 | 504,932 | +1.71(+1.71%) |
Feb 28, 2023 | 105.97 | 107.52 | 98.23 | 100.40 | 957,145 | +1.08(+1.08%) |
Feb 27, 2023 | 101.64 | 101.64 | 99.30 | 99.32 | 672,479 | -1.35(-1.34%) |
Feb 24, 2023 | 99.64 | 101.39 | 99.41 | 100.67 | 361,944 | +0.06(+0.06%) |
Feb 23, 2023 | 102.21 | 103.10 | 99.06 | 100.61 | 333,706 | -1.59(-1.56%) |
Feb 22, 2023 | 100.02 | 102.27 | 100.02 | 102.21 | 327,471 | +2.39(+2.39%) |
Feb 21, 2023 | 101.41 | 102.08 | 99.44 | 99.82 | 353,667 | -2.07(-2.03%) |
Feb 17, 2023 | 102.18 | 102.55 | 100.94 | 101.89 | 269,643 | -0.40(-0.39%) |
Feb 16, 2023 | 102.28 | 104.35 | 101.50 | 102.29 | 387,107 | -0.71(-0.69%) |
Feb 15, 2023 | 101.81 | 103.32 | 101.48 | 103.00 | 315,822 | +0.86(+0.84%) |
Feb 14, 2023 | 101.53 | 102.81 | 100.20 | 102.14 | 252,488 | +0.17(+0.16%) |
Feb 13, 2023 | 100.29 | 102.17 | 100.29 | 101.98 | 264,079 | +2.28(+2.28%) |
Feb 10, 2023 | 102.47 | 102.53 | 98.49 | 99.70 | 587,098 | -3.29(-3.19%) |
Feb 09, 2023 | 105.41 | 105.88 | 102.53 | 102.99 | 288,339 | -1.40(-1.34%) |
Feb 08, 2023 | 106.42 | 107.32 | 104.10 | 104.39 | 259,726 | -2.65(-2.48%) |
Feb 07, 2023 | 105.69 | 107.43 | 104.84 | 107.05 | 309,996 | +0.71(+0.67%) |
Feb 06, 2023 | 105.98 | 107.40 | 105.65 | 106.34 | 342,114 | +0.03(+0.03%) |
Feb 03, 2023 | 105.81 | 106.77 | 105.26 | 106.31 | 275,777 | -0.61(-0.57%) |
Feb 02, 2023 | 103.24 | 107.79 | 103.24 | 106.92 | 470,446 | +3.97(+3.86%) |