Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.29 | 99.88 | 98.29 | 99.71 | 59,274 | +1.11(+1.13%) |
Apr 27, 2023 | 96.95 | 98.66 | 96.95 | 98.60 | 40,469 | +1.83(+1.89%) |
Apr 26, 2023 | 97.89 | 98.16 | 96.55 | 96.77 | 27,168 | -1.46(-1.49%) |
Apr 25, 2023 | 99.50 | 99.79 | 98.20 | 98.23 | 50,255 | -1.87(-1.87%) |
Apr 24, 2023 | 100.00 | 100.44 | 99.72 | 100.10 | 113,920 | +0.11(+0.11%) |
Apr 21, 2023 | 100.25 | 100.25 | 99.66 | 99.99 | 26,117 | -0.08(-0.08%) |
Apr 20, 2023 | 99.51 | 100.36 | 99.51 | 100.07 | 23,252 | -0.19(-0.19%) |
Apr 19, 2023 | 100.25 | 100.40 | 99.83 | 100.26 | 23,442 | -0.11(-0.11%) |
Apr 18, 2023 | 100.38 | 100.89 | 100.03 | 100.37 | 30,566 | +0.27(+0.27%) |
Apr 17, 2023 | 99.45 | 100.10 | 99.38 | 100.10 | 47,270 | +0.63(+0.63%) |
Apr 14, 2023 | 99.28 | 100.08 | 98.88 | 99.47 | 39,904 | -0.10(-0.10%) |
Apr 13, 2023 | 98.85 | 99.67 | 98.30 | 99.57 | 28,445 | +0.82(+0.83%) |
Apr 12, 2023 | 99.40 | 99.68 | 98.55 | 98.75 | 44,113 | +0.09(+0.09%) |
Apr 11, 2023 | 98.25 | 99.06 | 98.25 | 98.66 | 58,200 | +0.71(+0.72%) |
Apr 10, 2023 | 96.77 | 97.95 | 96.77 | 97.95 | 30,580 | +0.66(+0.68%) |
Apr 06, 2023 | 97.21 | 97.45 | 96.84 | 97.29 | 53,416 | -0.19(-0.19%) |
Apr 05, 2023 | 98.09 | 98.33 | 97.17 | 97.48 | 32,828 | -1.04(-1.06%) |
Apr 04, 2023 | 100.42 | 100.42 | 98.17 | 98.52 | 88,364 | -1.89(-1.88%) |
Apr 03, 2023 | 100.16 | 100.60 | 99.66 | 100.41 | 129,606 | +0.25(+0.25%) |
Mar 31, 2023 | 99.03 | 100.20 | 99.03 | 100.16 | 21,365 | +1.41(+1.43%) |
Mar 30, 2023 | 98.91 | 99.29 | 98.42 | 98.75 | 31,822 | +0.25(+0.25%) |
Mar 29, 2023 | 98.10 | 98.56 | 97.76 | 98.50 | 34,211 | +1.40(+1.44%) |
Mar 28, 2023 | 96.90 | 97.29 | 96.63 | 97.10 | 23,632 | +0.27(+0.28%) |
Mar 27, 2023 | 96.48 | 97.11 | 96.31 | 96.83 | 26,166 | +0.81(+0.84%) |
Mar 24, 2023 | 95.07 | 96.07 | 94.29 | 96.02 | 40,703 | +0.12(+0.13%) |
Mar 23, 2023 | 95.88 | 97.52 | 95.35 | 95.90 | 36,776 | -0.26(-0.27%) |
Mar 22, 2023 | 98.02 | 98.19 | 96.16 | 96.16 | 35,394 | -1.78(-1.82%) |
Mar 21, 2023 | 97.44 | 98.18 | 97.42 | 97.94 | 23,067 | +1.50(+1.56%) |
Mar 20, 2023 | 95.43 | 96.84 | 95.43 | 96.44 | 64,413 | +1.18(+1.24%) |
Mar 17, 2023 | 96.35 | 96.35 | 94.99 | 95.26 | 32,353 | -1.49(-1.54%) |
Mar 16, 2023 | 95.13 | 96.90 | 94.69 | 96.75 | 41,984 | +1.07(+1.12%) |
Mar 15, 2023 | 95.87 | 96.10 | 94.33 | 95.68 | 66,268 | -2.09(-2.14%) |
Mar 14, 2023 | 97.77 | 98.63 | 96.73 | 97.77 | 34,176 | +1.46(+1.52%) |
Mar 13, 2023 | 96.36 | 97.34 | 95.60 | 96.31 | 58,699 | -1.06(-1.09%) |
Mar 10, 2023 | 99.15 | 99.21 | 97.01 | 97.37 | 60,889 | -2.23(-2.24%) |
Mar 09, 2023 | 101.42 | 102.00 | 99.51 | 99.60 | 33,825 | -1.49(-1.47%) |
Mar 08, 2023 | 101.08 | 101.37 | 100.49 | 101.09 | 29,880 | +0.12(+0.12%) |
Mar 07, 2023 | 102.47 | 102.64 | 100.91 | 100.97 | 28,365 | -1.57(-1.53%) |
Mar 06, 2023 | 102.84 | 103.22 | 102.41 | 102.54 | 47,348 | -0.16(-0.16%) |
Mar 03, 2023 | 101.67 | 102.79 | 101.38 | 102.70 | 45,703 | +1.41(+1.39%) |
Mar 02, 2023 | 99.67 | 101.51 | 99.67 | 101.29 | 21,036 | +1.01(+1.01%) |
Mar 01, 2023 | 100.10 | 100.74 | 99.93 | 100.28 | 43,549 | +0.16(+0.16%) |
Feb 28, 2023 | 100.23 | 100.77 | 100.00 | 100.12 | 34,118 | -0.12(-0.12%) |
Feb 27, 2023 | 100.61 | 101.02 | 100.13 | 100.24 | 77,762 | +0.61(+0.61%) |
Feb 24, 2023 | 99.33 | 99.83 | 98.79 | 99.63 | 17,220 | -0.70(-0.70%) |
Feb 23, 2023 | 100.46 | 100.68 | 99.32 | 100.33 | 18,116 | +0.46(+0.46%) |
Feb 22, 2023 | 100.13 | 100.52 | 99.45 | 99.87 | 17,915 | -0.17(-0.17%) |
Feb 21, 2023 | 101.38 | 101.68 | 99.98 | 100.04 | 28,426 | -2.27(-2.22%) |
Feb 17, 2023 | 102.17 | 102.34 | 101.50 | 102.31 | 26,161 | -0.01(-0.01%) |
Feb 16, 2023 | 102.32 | 103.32 | 102.10 | 102.32 | 38,467 | -1.20(-1.16%) |
Feb 15, 2023 | 102.28 | 103.53 | 102.28 | 103.52 | 28,632 | +0.64(+0.62%) |
Feb 14, 2023 | 102.78 | 103.43 | 102.05 | 102.88 | 34,207 | -0.22(-0.21%) |
Feb 13, 2023 | 102.29 | 103.12 | 102.27 | 103.10 | 15,736 | +0.88(+0.86%) |
Feb 10, 2023 | 101.51 | 102.27 | 101.51 | 102.22 | 37,721 | +0.29(+0.28%) |
Feb 09, 2023 | 103.47 | 103.47 | 101.66 | 101.93 | 49,988 | -0.71(-0.70%) |
Feb 08, 2023 | 103.22 | 103.43 | 102.51 | 102.64 | 22,254 | -0.95(-0.91%) |
Feb 07, 2023 | 102.70 | 103.59 | 101.96 | 103.59 | 25,535 | +0.73(+0.71%) |
Feb 06, 2023 | 102.74 | 103.12 | 102.60 | 102.86 | 23,938 | -0.67(-0.65%) |
Feb 03, 2023 | 103.08 | 104.33 | 103.08 | 103.53 | 59,788 | -0.73(-0.70%) |
Feb 02, 2023 | 103.91 | 104.85 | 103.58 | 104.26 | 108,659 | +1.17(+1.13%) |