Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 103.06 | 103.70 | 102.24 | 103.38 | 30,846 | +1.03(+1.01%) |
Apr 27, 2023 | 101.30 | 102.46 | 100.73 | 102.34 | 21,444 | +1.14(+1.13%) |
Apr 26, 2023 | 100.32 | 102.41 | 99.94 | 101.20 | 37,958 | +0.05(+0.05%) |
Apr 25, 2023 | 102.83 | 103.11 | 100.88 | 101.16 | 34,457 | -2.05(-1.98%) |
Apr 24, 2023 | 103.92 | 104.51 | 102.36 | 103.20 | 29,604 | -0.60(-0.58%) |
Apr 21, 2023 | 103.79 | 104.55 | 102.75 | 103.80 | 38,799 | -0.19(-0.18%) |
Apr 20, 2023 | 102.19 | 104.76 | 101.38 | 103.99 | 42,942 | +0.67(+0.65%) |
Apr 19, 2023 | 102.72 | 104.12 | 102.61 | 103.32 | 27,362 | -0.08(-0.08%) |
Apr 18, 2023 | 105.27 | 106.79 | 103.32 | 103.40 | 26,335 | -2.19(-2.08%) |
Apr 17, 2023 | 104.20 | 106.19 | 102.75 | 105.59 | 50,759 | +1.13(+1.08%) |
Apr 14, 2023 | 105.42 | 107.07 | 104.15 | 104.46 | 25,471 | -1.75(-1.65%) |
Apr 13, 2023 | 104.97 | 106.81 | 104.25 | 106.21 | 31,898 | +1.77(+1.69%) |
Apr 12, 2023 | 104.75 | 105.01 | 103.44 | 104.44 | 46,517 | -0.16(-0.15%) |
Apr 11, 2023 | 104.72 | 106.08 | 103.40 | 104.60 | 38,686 | -0.20(-0.19%) |
Apr 10, 2023 | 102.74 | 105.50 | 101.51 | 104.79 | 64,716 | +2.13(+2.08%) |
Apr 06, 2023 | 103.21 | 103.77 | 102.18 | 102.66 | 33,788 | -0.49(-0.48%) |
Apr 05, 2023 | 104.08 | 104.92 | 102.86 | 103.15 | 67,741 | -1.13(-1.08%) |
Apr 04, 2023 | 107.32 | 107.98 | 103.48 | 104.28 | 66,387 | -3.43(-3.19%) |
Apr 03, 2023 | 106.55 | 108.34 | 105.93 | 107.71 | 50,492 | +1.70(+1.60%) |
Mar 31, 2023 | 105.24 | 107.46 | 105.02 | 106.01 | 70,017 | +1.39(+1.32%) |
Mar 30, 2023 | 106.33 | 107.13 | 104.53 | 104.63 | 56,474 | -1.91(-1.79%) |
Mar 29, 2023 | 108.07 | 108.35 | 106.37 | 106.53 | 64,819 | -0.98(-0.91%) |
Mar 28, 2023 | 106.92 | 108.04 | 105.76 | 107.52 | 82,011 | +0.45(+0.42%) |
Mar 27, 2023 | 106.32 | 107.68 | 105.95 | 107.06 | 84,192 | +0.98(+0.93%) |
Mar 24, 2023 | 104.19 | 107.08 | 103.73 | 106.08 | 46,685 | +0.87(+0.82%) |
Mar 23, 2023 | 105.79 | 107.21 | 104.90 | 105.22 | 64,086 | -0.54(-0.51%) |
Mar 22, 2023 | 110.00 | 110.45 | 105.75 | 105.76 | 73,285 | -4.24(-3.85%) |
Mar 21, 2023 | 109.11 | 110.73 | 108.07 | 110.00 | 81,017 | +2.47(+2.30%) |
Mar 20, 2023 | 109.33 | 110.96 | 106.84 | 107.53 | 81,422 | -1.21(-1.11%) |
Mar 17, 2023 | 109.90 | 111.08 | 107.79 | 108.74 | 98,862 | -2.16(-1.95%) |
Mar 16, 2023 | 109.09 | 112.48 | 104.86 | 110.90 | 80,253 | +1.35(+1.23%) |
Mar 15, 2023 | 107.93 | 110.15 | 107.11 | 109.55 | 116,120 | -0.07(-0.06%) |
Mar 14, 2023 | 106.66 | 112.56 | 106.66 | 109.62 | 109,583 | +3.80(+3.59%) |
Mar 13, 2023 | 107.89 | 109.45 | 105.35 | 105.83 | 96,311 | -3.65(-3.33%) |
Mar 10, 2023 | 112.29 | 112.54 | 109.00 | 109.47 | 96,128 | -3.05(-2.71%) |
Mar 09, 2023 | 113.68 | 115.06 | 112.22 | 112.52 | 78,620 | -0.43(-0.38%) |
Mar 08, 2023 | 113.71 | 115.21 | 111.61 | 112.95 | 128,166 | -1.24(-1.09%) |
Mar 07, 2023 | 112.05 | 117.15 | 110.49 | 114.20 | 97,309 | +2.10(+1.87%) |
Mar 06, 2023 | 108.33 | 113.07 | 107.98 | 112.10 | 118,979 | +3.82(+3.53%) |
Mar 03, 2023 | 107.57 | 108.54 | 103.97 | 108.28 | 84,782 | +1.07(+1.00%) |
Mar 02, 2023 | 119.57 | 119.57 | 104.89 | 107.21 | 264,537 | -15.45(-12.59%) |
Mar 01, 2023 | 121.75 | 124.20 | 120.99 | 122.66 | 141,582 | +0.67(+0.55%) |
Feb 28, 2023 | 121.35 | 123.49 | 120.94 | 121.99 | 82,764 | +0.09(+0.07%) |
Feb 27, 2023 | 123.08 | 125.20 | 120.40 | 121.90 | 61,911 | -0.66(-0.54%) |
Feb 24, 2023 | 122.02 | 123.43 | 121.04 | 122.56 | 103,352 | -0.93(-0.75%) |
Feb 23, 2023 | 121.80 | 125.54 | 121.80 | 123.49 | 62,878 | +1.98(+1.63%) |
Feb 22, 2023 | 120.99 | 123.32 | 119.53 | 121.51 | 85,914 | -0.20(-0.16%) |
Feb 21, 2023 | 121.33 | 123.45 | 118.17 | 121.70 | 79,239 | -0.63(-0.51%) |
Feb 17, 2023 | 121.76 | 124.26 | 121.53 | 122.33 | 44,669 | +1.04(+0.86%) |
Feb 16, 2023 | 120.22 | 121.81 | 117.97 | 121.29 | 39,164 | +0.95(+0.79%) |
Feb 15, 2023 | 116.87 | 120.54 | 116.03 | 120.34 | 52,688 | +2.75(+2.34%) |
Feb 14, 2023 | 119.35 | 119.35 | 116.55 | 117.59 | 54,569 | -1.48(-1.24%) |
Feb 13, 2023 | 116.31 | 120.55 | 116.31 | 119.07 | 42,323 | +1.19(+1.01%) |
Feb 10, 2023 | 115.99 | 118.56 | 115.99 | 117.88 | 43,878 | +1.75(+1.51%) |
Feb 09, 2023 | 119.27 | 121.03 | 116.12 | 116.13 | 72,245 | -3.45(-2.89%) |
Feb 08, 2023 | 120.15 | 121.43 | 119.39 | 119.58 | 53,311 | -0.57(-0.47%) |
Feb 07, 2023 | 118.11 | 120.22 | 116.89 | 120.15 | 64,044 | +1.16(+0.97%) |
Feb 06, 2023 | 119.30 | 119.66 | 117.84 | 118.99 | 41,216 | -0.31(-0.26%) |
Feb 03, 2023 | 119.04 | 119.86 | 117.62 | 119.30 | 44,870 | +0.05(+0.04%) |
Feb 02, 2023 | 116.15 | 119.50 | 115.00 | 119.25 | 53,948 | +3.19(+2.74%) |