Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.31 | 89.58 | 87.54 | 88.56 | 714,838 | -0.23(-0.26%) |
Apr 27, 2023 | 90.00 | 90.03 | 86.63 | 88.79 | 523,662 | -1.44(-1.60%) |
Apr 26, 2023 | 91.82 | 92.28 | 89.23 | 90.23 | 513,716 | -0.05(-0.06%) |
Apr 25, 2023 | 92.93 | 92.93 | 90.14 | 90.28 | 702,183 | -3.59(-3.82%) |
Apr 24, 2023 | 95.10 | 95.99 | 93.14 | 93.87 | 367,779 | -1.26(-1.32%) |
Apr 21, 2023 | 97.63 | 97.63 | 94.57 | 95.13 | 549,704 | -2.75(-2.81%) |
Apr 20, 2023 | 97.50 | 100.79 | 96.80 | 97.88 | 631,885 | -1.04(-1.05%) |
Apr 19, 2023 | 98.73 | 99.32 | 97.47 | 98.92 | 317,312 | -1.21(-1.21%) |
Apr 18, 2023 | 100.58 | 101.52 | 98.79 | 100.13 | 503,132 | +0.70(+0.70%) |
Apr 17, 2023 | 96.05 | 99.92 | 95.83 | 99.43 | 450,793 | +2.25(+2.32%) |
Apr 14, 2023 | 97.58 | 98.87 | 95.90 | 97.18 | 241,711 | -0.23(-0.24%) |
Apr 13, 2023 | 97.16 | 98.29 | 96.09 | 97.41 | 352,062 | +1.05(+1.09%) |
Apr 12, 2023 | 100.27 | 100.35 | 95.94 | 96.36 | 525,512 | -2.74(-2.76%) |
Apr 11, 2023 | 101.89 | 102.18 | 98.91 | 99.10 | 407,867 | -2.87(-2.81%) |
Apr 10, 2023 | 98.68 | 102.06 | 98.41 | 101.97 | 442,253 | +1.79(+1.79%) |
Apr 06, 2023 | 100.31 | 101.39 | 98.75 | 100.18 | 269,850 | -0.51(-0.51%) |
Apr 05, 2023 | 101.91 | 102.68 | 99.55 | 100.69 | 371,797 | -2.29(-2.22%) |
Apr 04, 2023 | 108.02 | 108.02 | 102.41 | 102.98 | 464,479 | -4.92(-4.56%) |
Apr 03, 2023 | 110.08 | 110.48 | 105.44 | 107.90 | 408,406 | -3.25(-2.92%) |
Mar 31, 2023 | 110.00 | 112.11 | 109.91 | 111.15 | 393,150 | +0.98(+0.89%) |
Mar 30, 2023 | 111.72 | 111.72 | 109.44 | 110.17 | 462,414 | -0.14(-0.13%) |
Mar 29, 2023 | 107.95 | 111.34 | 107.05 | 110.31 | 444,286 | +4.33(+4.09%) |
Mar 28, 2023 | 106.57 | 106.57 | 103.61 | 105.98 | 384,405 | -1.40(-1.30%) |
Mar 27, 2023 | 109.74 | 110.04 | 107.17 | 107.38 | 439,404 | -1.27(-1.17%) |
Mar 24, 2023 | 107.67 | 109.22 | 106.60 | 108.65 | 496,837 | -0.57(-0.52%) |
Mar 23, 2023 | 108.72 | 112.12 | 107.23 | 109.22 | 406,752 | +3.14(+2.96%) |
Mar 22, 2023 | 110.25 | 111.79 | 105.96 | 106.08 | 481,891 | -3.96(-3.60%) |
Mar 21, 2023 | 109.74 | 111.29 | 108.05 | 110.04 | 462,003 | +2.13(+1.97%) |
Mar 20, 2023 | 106.70 | 108.36 | 105.32 | 107.91 | 589,107 | +2.06(+1.95%) |
Mar 17, 2023 | 108.79 | 108.96 | 105.50 | 105.85 | 756,840 | -2.09(-1.94%) |
Mar 16, 2023 | 103.32 | 108.57 | 102.43 | 107.94 | 733,565 | +3.55(+3.40%) |
Mar 15, 2023 | 104.58 | 105.24 | 101.99 | 104.39 | 489,601 | -2.90(-2.70%) |
Mar 14, 2023 | 109.38 | 109.92 | 104.59 | 107.29 | 482,540 | +1.32(+1.25%) |
Mar 13, 2023 | 105.81 | 108.38 | 104.09 | 105.97 | 473,047 | -1.54(-1.43%) |
Mar 10, 2023 | 111.15 | 111.57 | 106.56 | 107.51 | 459,418 | -3.02(-2.73%) |
Mar 09, 2023 | 113.05 | 115.70 | 109.99 | 110.53 | 505,519 | -2.99(-2.63%) |
Mar 08, 2023 | 111.66 | 114.32 | 110.72 | 113.52 | 519,567 | +2.33(+2.10%) |
Mar 07, 2023 | 114.28 | 114.91 | 110.68 | 111.19 | 547,272 | -3.17(-2.77%) |
Mar 06, 2023 | 119.68 | 119.68 | 113.51 | 114.36 | 500,593 | -4.97(-4.16%) |
Mar 03, 2023 | 117.92 | 119.91 | 115.92 | 119.33 | 487,411 | +1.56(+1.32%) |
Mar 02, 2023 | 115.69 | 118.78 | 114.54 | 117.77 | 317,744 | -0.35(-0.30%) |
Mar 01, 2023 | 118.77 | 120.25 | 117.86 | 118.12 | 203,112 | +0.51(+0.43%) |
Feb 28, 2023 | 118.19 | 120.46 | 117.56 | 117.61 | 409,503 | -1.22(-1.03%) |
Feb 27, 2023 | 121.64 | 121.64 | 118.39 | 118.83 | 255,399 | +0.02(+0.02%) |
Feb 24, 2023 | 122.05 | 122.14 | 117.86 | 118.81 | 414,220 | -5.99(-4.80%) |
Feb 23, 2023 | 122.42 | 125.91 | 119.41 | 124.80 | 652,233 | +6.34(+5.35%) |
Feb 22, 2023 | 117.17 | 118.60 | 116.50 | 118.46 | 335,474 | +2.22(+1.91%) |
Feb 21, 2023 | 119.36 | 120.97 | 116.18 | 116.24 | 453,029 | -5.80(-4.75%) |
Feb 17, 2023 | 123.84 | 124.02 | 121.16 | 122.04 | 520,604 | -2.03(-1.64%) |
Feb 16, 2023 | 126.16 | 128.49 | 124.00 | 124.07 | 337,085 | -5.12(-3.96%) |
Feb 15, 2023 | 125.72 | 129.34 | 124.11 | 129.19 | 335,914 | +1.53(+1.20%) |
Feb 14, 2023 | 122.82 | 128.52 | 121.73 | 127.66 | 482,212 | +2.23(+1.78%) |
Feb 13, 2023 | 124.03 | 126.64 | 122.63 | 125.43 | 424,935 | +1.78(+1.44%) |
Feb 10, 2023 | 123.04 | 124.87 | 122.28 | 123.65 | 389,229 | -0.85(-0.68%) |
Feb 09, 2023 | 128.15 | 129.00 | 123.83 | 124.50 | 317,066 | -0.64(-0.51%) |
Feb 08, 2023 | 128.61 | 130.15 | 124.21 | 125.14 | 494,752 | -5.03(-3.86%) |
Feb 07, 2023 | 122.47 | 131.16 | 122.47 | 130.17 | 741,603 | +7.53(+6.14%) |
Feb 06, 2023 | 123.11 | 127.14 | 121.02 | 122.64 | 514,533 | -2.33(-1.86%) |
Feb 03, 2023 | 126.00 | 131.14 | 124.24 | 124.97 | 1,189,918 | -14.87(-10.63%) |
Feb 02, 2023 | 135.76 | 142.14 | 135.00 | 139.84 | 906,775 | +7.02(+5.29%) |