Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 102.47 | 103.28 | 101.91 | 103.12 | 307,066 | +0.59(+0.58%) |
Apr 27, 2023 | 100.94 | 102.91 | 100.65 | 102.53 | 296,818 | +1.53(+1.52%) |
Apr 26, 2023 | 100.39 | 101.26 | 100.28 | 100.99 | 240,837 | +0.17(+0.17%) |
Apr 25, 2023 | 102.11 | 102.11 | 100.56 | 100.82 | 201,877 | -1.57(-1.54%) |
Apr 24, 2023 | 101.65 | 103.11 | 101.37 | 102.39 | 185,326 | +0.57(+0.56%) |
Apr 21, 2023 | 102.48 | 102.48 | 101.35 | 101.82 | 217,325 | -0.30(-0.29%) |
Apr 20, 2023 | 102.33 | 102.41 | 101.75 | 102.12 | 169,377 | -0.42(-0.41%) |
Apr 19, 2023 | 102.34 | 102.84 | 102.03 | 102.54 | 245,119 | +0.54(+0.52%) |
Apr 18, 2023 | 101.76 | 102.20 | 100.83 | 102.00 | 220,775 | +0.24(+0.24%) |
Apr 17, 2023 | 102.34 | 102.42 | 101.24 | 101.76 | 289,698 | -0.30(-0.29%) |
Apr 14, 2023 | 102.95 | 103.91 | 101.77 | 102.06 | 446,382 | -1.11(-1.07%) |
Apr 13, 2023 | 100.76 | 103.88 | 99.83 | 103.17 | 857,372 | +4.53(+4.59%) |
Apr 12, 2023 | 98.59 | 99.49 | 98.39 | 98.64 | 277,694 | +0.01(+0.01%) |
Apr 11, 2023 | 99.02 | 99.42 | 98.36 | 98.63 | 270,072 | -0.15(-0.15%) |
Apr 10, 2023 | 98.49 | 98.96 | 98.06 | 98.78 | 211,304 | +0.03(+0.03%) |
Apr 06, 2023 | 99.20 | 99.70 | 98.64 | 98.75 | 235,111 | -0.20(-0.21%) |
Apr 05, 2023 | 98.34 | 99.03 | 97.95 | 98.95 | 289,524 | +0.73(+0.74%) |
Apr 04, 2023 | 99.83 | 99.83 | 97.54 | 98.22 | 261,192 | -1.34(-1.35%) |
Apr 03, 2023 | 98.81 | 100.04 | 98.81 | 99.56 | 309,979 | +0.76(+0.77%) |
Mar 31, 2023 | 98.21 | 99.50 | 98.01 | 98.81 | 316,662 | +1.01(+1.03%) |
Mar 30, 2023 | 98.23 | 98.78 | 97.20 | 97.80 | 231,722 | -0.40(-0.40%) |
Mar 29, 2023 | 98.32 | 98.95 | 97.40 | 98.19 | 285,080 | +0.23(+0.24%) |
Mar 28, 2023 | 97.03 | 98.31 | 97.03 | 97.96 | 301,007 | +1.22(+1.26%) |
Mar 27, 2023 | 97.41 | 97.82 | 96.57 | 96.75 | 340,333 | +0.13(+0.13%) |
Mar 24, 2023 | 94.47 | 96.65 | 93.84 | 96.62 | 247,339 | +2.08(+2.20%) |
Mar 23, 2023 | 94.57 | 95.91 | 94.05 | 94.54 | 681,596 | +0.21(+0.22%) |
Mar 22, 2023 | 96.22 | 96.55 | 94.29 | 94.32 | 385,782 | -1.84(-1.92%) |
Mar 21, 2023 | 95.58 | 96.19 | 94.91 | 96.17 | 480,766 | +1.27(+1.34%) |
Mar 20, 2023 | 93.76 | 95.87 | 93.62 | 94.89 | 286,792 | +1.73(+1.85%) |
Mar 17, 2023 | 92.23 | 94.99 | 91.99 | 93.17 | 868,683 | +0.38(+0.41%) |
Mar 16, 2023 | 91.48 | 93.54 | 91.33 | 92.79 | 334,167 | +1.13(+1.23%) |
Mar 15, 2023 | 92.55 | 92.66 | 90.88 | 91.66 | 279,795 | -2.14(-2.28%) |
Mar 14, 2023 | 93.23 | 94.02 | 92.69 | 93.80 | 296,913 | +2.11(+2.30%) |
Mar 13, 2023 | 91.70 | 92.51 | 91.37 | 91.69 | 244,652 | -0.78(-0.84%) |
Mar 10, 2023 | 93.69 | 93.96 | 91.98 | 92.47 | 219,204 | -1.56(-1.66%) |
Mar 09, 2023 | 94.21 | 94.85 | 93.41 | 94.04 | 304,078 | +0.02(+0.02%) |
Mar 08, 2023 | 94.25 | 94.64 | 93.62 | 94.02 | 175,287 | +0.00(+0.00%) |
Mar 07, 2023 | 95.29 | 95.38 | 93.45 | 94.02 | 267,590 | -1.21(-1.27%) |
Mar 06, 2023 | 96.33 | 96.71 | 94.46 | 95.22 | 476,630 | -1.65(-1.70%) |
Mar 03, 2023 | 96.82 | 97.21 | 95.95 | 96.87 | 161,520 | +0.26(+0.27%) |
Mar 02, 2023 | 97.38 | 97.42 | 96.14 | 96.61 | 216,733 | -0.71(-0.73%) |
Mar 01, 2023 | 95.65 | 97.48 | 95.46 | 97.32 | 381,763 | +1.46(+1.52%) |
Feb 28, 2023 | 96.98 | 97.19 | 95.84 | 95.87 | 391,324 | -1.19(-1.22%) |
Feb 27, 2023 | 98.39 | 98.59 | 96.76 | 97.05 | 248,542 | -1.07(-1.09%) |
Feb 24, 2023 | 97.82 | 98.46 | 97.58 | 98.12 | 411,440 | +0.38(+0.38%) |
Feb 23, 2023 | 97.47 | 98.51 | 96.91 | 97.75 | 375,640 | +0.81(+0.84%) |
Feb 22, 2023 | 96.57 | 97.81 | 96.57 | 96.94 | 313,919 | +0.82(+0.85%) |
Feb 21, 2023 | 95.83 | 96.42 | 95.25 | 96.12 | 313,776 | +0.57(+0.60%) |
Feb 17, 2023 | 95.33 | 96.29 | 95.25 | 95.55 | 272,584 | +0.30(+0.31%) |
Feb 16, 2023 | 94.26 | 95.47 | 94.26 | 95.25 | 458,557 | +0.07(+0.07%) |
Feb 15, 2023 | 95.09 | 95.23 | 94.14 | 95.18 | 203,731 | +0.08(+0.08%) |
Feb 14, 2023 | 95.47 | 95.53 | 94.17 | 95.11 | 245,322 | -0.45(-0.47%) |
Feb 13, 2023 | 95.85 | 96.01 | 95.38 | 95.56 | 233,947 | +0.24(+0.25%) |
Feb 10, 2023 | 94.67 | 96.02 | 94.29 | 95.32 | 307,453 | +0.95(+1.01%) |
Feb 09, 2023 | 97.63 | 98.12 | 93.34 | 94.36 | 625,165 | -3.07(-3.15%) |
Feb 08, 2023 | 96.64 | 99.53 | 96.64 | 97.43 | 397,879 | +0.33(+0.34%) |
Feb 07, 2023 | 96.49 | 97.94 | 96.09 | 97.10 | 459,403 | -0.84(-0.86%) |
Feb 06, 2023 | 98.31 | 98.89 | 97.29 | 97.94 | 333,800 | -0.67(-0.67%) |
Feb 03, 2023 | 97.76 | 98.63 | 97.29 | 98.61 | 338,197 | +0.96(+0.99%) |
Feb 02, 2023 | 98.63 | 99.31 | 97.01 | 97.64 | 278,614 | -1.38(-1.39%) |