Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 105.96 | 105.96 | 105.07 | 105.13 | 3,377 | -0.30(-0.28%) |
Apr 27, 2023 | 104.94 | 105.64 | 104.94 | 105.43 | 5,515 | -4.43(-4.03%) |
Apr 26, 2023 | 111.43 | 111.43 | 109.86 | 109.86 | 3,671 | +0.89(+0.82%) |
Apr 25, 2023 | 109.00 | 109.83 | 108.38 | 108.97 | 2,883 | +0.21(+0.19%) |
Apr 24, 2023 | 108.33 | 108.76 | 108.33 | 108.76 | 1,678 | +0.50(+0.46%) |
Apr 21, 2023 | 109.87 | 109.87 | 108.01 | 108.26 | 1,483 | -0.73(-0.67%) |
Apr 20, 2023 | 109.40 | 109.40 | 108.99 | 108.99 | 2,368 | +0.28(+0.26%) |
Apr 19, 2023 | 108.58 | 108.95 | 108.30 | 108.71 | 2,735 | +1.23(+1.14%) |
Apr 18, 2023 | 107.81 | 107.87 | 107.45 | 107.48 | 2,639 | -0.02(-0.02%) |
Apr 17, 2023 | 107.49 | 107.50 | 107.03 | 107.50 | 2,948 | +1.31(+1.23%) |
Apr 14, 2023 | 106.27 | 106.27 | 105.34 | 106.19 | 2,451 | -0.20(-0.19%) |
Apr 13, 2023 | 107.74 | 107.74 | 106.28 | 106.39 | 3,600 | +1.18(+1.12%) |
Apr 12, 2023 | 105.21 | 105.21 | 105.21 | 105.21 | 2,024 | +1.91(+1.85%) |
Apr 11, 2023 | 103.31 | 104.96 | 103.30 | 103.30 | 2,594 | +1.51(+1.48%) |
Apr 10, 2023 | 105.00 | 105.00 | 100.38 | 101.79 | 2,124 | -1.49(-1.44%) |
Apr 06, 2023 | 103.00 | 103.28 | 103.00 | 103.28 | 1,607 | +3.09(+3.09%) |
Apr 05, 2023 | 100.06 | 100.62 | 99.71 | 100.19 | 5,283 | +1.20(+1.21%) |
Apr 04, 2023 | 98.42 | 100.12 | 98.42 | 98.99 | 10,407 | -0.62(-0.62%) |
Apr 03, 2023 | 99.44 | 100.30 | 99.32 | 99.61 | 5,739 | -0.28(-0.28%) |
Mar 31, 2023 | 100.24 | 101.18 | 99.79 | 99.89 | 18,830 | -1.00(-0.99%) |
Mar 30, 2023 | 100.49 | 101.56 | 100.18 | 100.89 | 7,206 | +0.73(+0.72%) |
Mar 29, 2023 | 99.20 | 100.80 | 99.10 | 100.16 | 41,775 | +0.31(+0.31%) |
Mar 28, 2023 | 99.10 | 100.14 | 98.87 | 99.85 | 18,606 | +1.95(+1.99%) |
Mar 27, 2023 | 98.28 | 98.43 | 97.25 | 97.90 | 4,060 | +0.01(+0.01%) |
Mar 24, 2023 | 97.40 | 98.01 | 97.20 | 97.89 | 5,416 | +0.32(+0.33%) |
Mar 23, 2023 | 98.39 | 98.85 | 97.57 | 97.57 | 2,955 | -0.91(-0.92%) |
Mar 22, 2023 | 97.37 | 98.48 | 97.08 | 98.48 | 5,486 | +1.39(+1.43%) |
Mar 21, 2023 | 97.62 | 97.79 | 96.56 | 97.09 | 9,616 | -1.71(-1.73%) |
Mar 20, 2023 | 97.15 | 98.80 | 97.12 | 98.80 | 5,406 | +2.88(+3.00%) |
Mar 17, 2023 | 96.90 | 97.05 | 95.69 | 95.92 | 7,583 | -3.02(-3.05%) |
Mar 16, 2023 | 96.46 | 99.34 | 96.22 | 98.94 | 9,086 | +3.11(+3.25%) |
Mar 15, 2023 | 93.57 | 96.24 | 93.37 | 95.83 | 10,080 | -0.80(-0.83%) |
Mar 14, 2023 | 96.56 | 97.03 | 96.22 | 96.63 | 5,989 | +0.08(+0.08%) |
Mar 13, 2023 | 96.69 | 96.69 | 95.34 | 96.55 | 4,961 | +1.30(+1.36%) |
Mar 10, 2023 | 96.44 | 96.89 | 95.25 | 95.25 | 8,570 | -2.79(-2.85%) |
Mar 09, 2023 | 97.22 | 98.43 | 97.22 | 98.04 | 3,948 | +1.06(+1.09%) |
Mar 08, 2023 | 96.60 | 96.99 | 96.44 | 96.98 | 12,526 | +0.00(+0.00%) |
Mar 07, 2023 | 97.19 | 97.33 | 95.61 | 96.98 | 28,286 | -1.17(-1.19%) |
Mar 06, 2023 | 97.02 | 98.15 | 97.01 | 98.15 | 5,651 | +0.66(+0.68%) |
Mar 03, 2023 | 97.42 | 97.49 | 96.78 | 97.49 | 11,565 | -0.72(-0.73%) |
Mar 02, 2023 | 97.49 | 98.25 | 96.93 | 98.21 | 8,830 | +2.46(+2.57%) |
Mar 01, 2023 | 96.85 | 96.85 | 95.68 | 95.75 | 8,974 | -0.78(-0.81%) |
Feb 28, 2023 | 96.00 | 96.70 | 95.83 | 96.53 | 20,421 | -0.86(-0.88%) |
Feb 27, 2023 | 96.38 | 97.44 | 96.38 | 97.39 | 6,046 | +2.70(+2.85%) |
Feb 24, 2023 | 95.75 | 95.75 | 94.69 | 94.69 | 3,459 | -1.66(-1.72%) |
Feb 23, 2023 | 97.07 | 97.07 | 95.70 | 96.34 | 9,573 | -1.66(-1.69%) |
Feb 22, 2023 | 98.88 | 99.10 | 97.88 | 98.00 | 6,956 | -1.45(-1.46%) |
Feb 21, 2023 | 100.52 | 100.52 | 99.31 | 99.45 | 7,651 | -0.41(-0.41%) |
Feb 17, 2023 | 98.71 | 100.58 | 98.58 | 99.86 | 5,700 | +2.01(+2.05%) |
Feb 16, 2023 | 97.29 | 97.92 | 97.29 | 97.85 | 4,278 | +2.95(+3.11%) |
Feb 15, 2023 | 94.05 | 94.90 | 92.25 | 94.90 | 3,064 | +2.54(+2.75%) |
Feb 14, 2023 | 91.94 | 93.00 | 91.28 | 92.36 | 6,050 | +0.66(+0.72%) |
Feb 13, 2023 | 91.06 | 92.48 | 91.01 | 91.70 | 5,402 | -0.06(-0.07%) |
Feb 10, 2023 | 91.35 | 92.48 | 91.35 | 91.76 | 2,601 | -2.04(-2.17%) |
Feb 09, 2023 | 94.85 | 95.06 | 93.43 | 93.80 | 22,436 | -0.85(-0.90%) |
Feb 08, 2023 | 94.23 | 94.83 | 94.08 | 94.65 | 11,930 | +1.80(+1.94%) |
Feb 07, 2023 | 93.10 | 93.85 | 92.85 | 92.85 | 5,424 | -2.20(-2.31%) |
Feb 06, 2023 | 94.61 | 96.17 | 94.30 | 95.05 | 4,858 | -0.54(-0.56%) |
Feb 03, 2023 | 96.26 | 96.26 | 94.76 | 95.59 | 5,251 | -0.80(-0.82%) |
Feb 02, 2023 | 95.88 | 96.96 | 95.62 | 96.39 | 3,467 | -0.21(-0.22%) |