Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 102.67 | 104.00 | 102.67 | 103.89 | 22,033 | +0.93(+0.90%) |
Apr 27, 2023 | 101.88 | 103.01 | 101.88 | 102.97 | 3,271 | +1.44(+1.42%) |
Apr 26, 2023 | 102.40 | 102.43 | 101.28 | 101.53 | 4,114 | -1.00(-0.97%) |
Apr 25, 2023 | 103.39 | 103.39 | 102.53 | 102.53 | 3,577 | -1.54(-1.48%) |
Apr 24, 2023 | 104.22 | 104.22 | 103.74 | 104.07 | 4,980 | +0.14(+0.13%) |
Apr 21, 2023 | 103.99 | 103.99 | 103.58 | 103.93 | 7,066 | -0.02(-0.02%) |
Apr 20, 2023 | 104.06 | 104.21 | 103.69 | 103.95 | 6,047 | -0.08(-0.08%) |
Apr 19, 2023 | 103.91 | 104.20 | 103.83 | 104.03 | 6,543 | -0.28(-0.27%) |
Apr 18, 2023 | 104.66 | 104.66 | 104.04 | 104.32 | 6,983 | +0.15(+0.15%) |
Apr 17, 2023 | 103.71 | 104.16 | 103.52 | 104.16 | 9,599 | +0.62(+0.60%) |
Apr 14, 2023 | 103.74 | 104.30 | 103.08 | 103.54 | 484,128 | -0.48(-0.46%) |
Apr 13, 2023 | 103.27 | 104.16 | 103.27 | 104.03 | 4,204 | +0.66(+0.63%) |
Apr 12, 2023 | 104.04 | 104.27 | 103.30 | 103.37 | 7,152 | -0.37(-0.36%) |
Apr 11, 2023 | 103.06 | 104.17 | 103.06 | 103.74 | 5,656 | +0.83(+0.80%) |
Apr 10, 2023 | 102.10 | 102.95 | 102.10 | 102.91 | 6,541 | +0.58(+0.56%) |
Apr 06, 2023 | 102.56 | 102.56 | 102.01 | 102.33 | 6,005 | -0.04(-0.03%) |
Apr 05, 2023 | 102.50 | 102.53 | 101.94 | 102.37 | 17,308 | -0.14(-0.14%) |
Apr 04, 2023 | 104.13 | 104.13 | 102.16 | 102.51 | 9,498 | -1.27(-1.22%) |
Apr 03, 2023 | 104.09 | 104.09 | 103.51 | 103.78 | 8,462 | +0.12(+0.12%) |
Mar 31, 2023 | 102.71 | 103.66 | 102.71 | 103.66 | 6,888 | +1.59(+1.56%) |
Mar 30, 2023 | 102.23 | 102.41 | 101.94 | 102.07 | 3,521 | +0.44(+0.43%) |
Mar 29, 2023 | 101.43 | 101.66 | 101.16 | 101.63 | 16,324 | +1.12(+1.12%) |
Mar 28, 2023 | 100.25 | 100.65 | 100.17 | 100.50 | 6,047 | +0.26(+0.26%) |
Mar 27, 2023 | 100.20 | 100.53 | 99.80 | 100.24 | 11,887 | +0.97(+0.98%) |
Mar 24, 2023 | 97.72 | 99.48 | 97.72 | 99.27 | 10,436 | +0.61(+0.62%) |
Mar 23, 2023 | 99.22 | 100.12 | 98.21 | 98.66 | 7,725 | -0.51(-0.51%) |
Mar 22, 2023 | 101.23 | 101.29 | 99.17 | 99.17 | 7,204 | -1.91(-1.89%) |
Mar 21, 2023 | 101.29 | 101.29 | 100.53 | 101.08 | 4,827 | +1.03(+1.03%) |
Mar 20, 2023 | 99.23 | 100.04 | 99.23 | 100.04 | 2,971 | +1.55(+1.58%) |
Mar 17, 2023 | 99.38 | 99.38 | 98.28 | 98.49 | 4,837 | -1.60(-1.60%) |
Mar 16, 2023 | 98.67 | 100.14 | 98.54 | 100.09 | 6,302 | +1.34(+1.36%) |
Mar 15, 2023 | 98.60 | 98.88 | 97.99 | 98.75 | 5,268 | -1.49(-1.49%) |
Mar 14, 2023 | 100.60 | 101.16 | 99.45 | 100.25 | 4,127 | +1.12(+1.13%) |
Mar 13, 2023 | 99.01 | 99.93 | 98.44 | 99.12 | 5,176 | -0.64(-0.64%) |
Mar 10, 2023 | 101.63 | 101.66 | 99.38 | 99.76 | 7,547 | -2.20(-2.16%) |
Mar 09, 2023 | 103.73 | 103.83 | 101.96 | 101.96 | 8,118 | -1.63(-1.58%) |
Mar 08, 2023 | 103.28 | 103.71 | 103.28 | 103.59 | 3,414 | +0.18(+0.18%) |
Mar 07, 2023 | 104.62 | 104.62 | 103.28 | 103.41 | 6,476 | -1.33(-1.27%) |
Mar 06, 2023 | 105.64 | 105.66 | 104.61 | 104.74 | 5,756 | -0.70(-0.67%) |
Mar 03, 2023 | 105.01 | 105.52 | 104.62 | 105.44 | 7,353 | +1.01(+0.97%) |
Mar 02, 2023 | 103.05 | 104.53 | 103.00 | 104.44 | 6,386 | +0.86(+0.83%) |
Mar 01, 2023 | 103.63 | 103.75 | 103.17 | 103.57 | 4,914 | -0.35(-0.33%) |
Feb 28, 2023 | 103.78 | 104.55 | 103.78 | 103.92 | 7,547 | -0.16(-0.15%) |
Feb 27, 2023 | 105.07 | 105.22 | 103.93 | 104.08 | 8,335 | -0.01(-0.01%) |
Feb 24, 2023 | 103.54 | 104.09 | 103.54 | 104.09 | 6,467 | -0.72(-0.69%) |
Feb 23, 2023 | 104.88 | 105.13 | 104.08 | 104.81 | 11,606 | +0.20(+0.19%) |
Feb 22, 2023 | 104.99 | 105.29 | 104.58 | 104.61 | 3,126 | -0.26(-0.24%) |
Feb 21, 2023 | 106.00 | 106.10 | 104.87 | 104.87 | 11,648 | -2.17(-2.03%) |
Feb 17, 2023 | 106.74 | 107.11 | 106.38 | 107.04 | 7,890 | +0.15(+0.14%) |
Feb 16, 2023 | 106.91 | 107.65 | 106.89 | 106.89 | 4,359 | -0.63(-0.59%) |
Feb 15, 2023 | 106.60 | 107.53 | 106.45 | 107.53 | 3,599 | +0.33(+0.31%) |
Feb 14, 2023 | 107.04 | 107.62 | 106.42 | 107.19 | 7,150 | -0.35(-0.32%) |
Feb 13, 2023 | 106.69 | 107.54 | 106.69 | 107.54 | 10,527 | +1.23(+1.16%) |
Feb 10, 2023 | 105.56 | 106.31 | 105.56 | 106.31 | 17,165 | +0.49(+0.47%) |
Feb 09, 2023 | 107.17 | 107.67 | 105.60 | 105.81 | 34,566 | -1.00(-0.94%) |
Feb 08, 2023 | 107.06 | 107.52 | 106.81 | 106.81 | 12,486 | -1.01(-0.94%) |
Feb 07, 2023 | 106.52 | 107.83 | 106.26 | 107.83 | 23,385 | +0.77(+0.72%) |
Feb 06, 2023 | 107.66 | 107.66 | 106.87 | 107.06 | 13,366 | -0.90(-0.84%) |
Feb 03, 2023 | 108.36 | 108.50 | 107.83 | 107.96 | 7,952 | -0.93(-0.85%) |
Feb 02, 2023 | 108.20 | 109.11 | 108.20 | 108.89 | 6,560 | +1.12(+1.04%) |