Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.34 | 105.52 | 98.34 | 105.00 | 528,175 | +6.09(+6.15%) |
Apr 27, 2023 | 98.63 | 100.69 | 98.63 | 98.91 | 474,242 | -0.44(-0.44%) |
Apr 26, 2023 | 103.69 | 105.15 | 99.14 | 99.35 | 820,382 | -12.69(-11.33%) |
Apr 25, 2023 | 115.18 | 115.18 | 111.04 | 112.04 | 326,942 | -4.13(-3.55%) |
Apr 24, 2023 | 115.94 | 117.71 | 115.04 | 116.17 | 171,061 | +0.16(+0.13%) |
Apr 21, 2023 | 115.88 | 116.76 | 115.44 | 116.01 | 248,373 | +0.24(+0.21%) |
Apr 20, 2023 | 114.19 | 116.81 | 113.98 | 115.77 | 223,755 | +0.66(+0.58%) |
Apr 19, 2023 | 114.31 | 115.55 | 113.70 | 115.11 | 228,594 | +0.62(+0.55%) |
Apr 18, 2023 | 113.66 | 116.05 | 113.66 | 114.48 | 115,282 | +0.91(+0.81%) |
Apr 17, 2023 | 114.55 | 115.07 | 112.56 | 113.57 | 106,954 | -0.88(-0.77%) |
Apr 14, 2023 | 112.07 | 114.74 | 112.07 | 114.44 | 133,530 | +1.84(+1.63%) |
Apr 13, 2023 | 112.47 | 113.72 | 111.33 | 112.61 | 185,755 | +0.53(+0.47%) |
Apr 12, 2023 | 114.06 | 114.06 | 111.65 | 112.08 | 113,896 | -1.01(-0.90%) |
Apr 11, 2023 | 111.27 | 113.26 | 110.75 | 113.09 | 116,467 | +1.68(+1.50%) |
Apr 10, 2023 | 108.90 | 111.47 | 108.42 | 111.42 | 184,249 | +2.89(+2.66%) |
Apr 06, 2023 | 108.55 | 109.61 | 108.43 | 108.52 | 143,337 | -0.59(-0.54%) |
Apr 05, 2023 | 110.72 | 111.42 | 108.66 | 109.12 | 207,166 | -2.13(-1.92%) |
Apr 04, 2023 | 114.14 | 114.28 | 111.02 | 111.25 | 195,232 | -3.08(-2.69%) |
Apr 03, 2023 | 116.19 | 117.13 | 114.09 | 114.33 | 153,283 | -1.86(-1.60%) |
Mar 31, 2023 | 117.02 | 117.33 | 115.70 | 116.19 | 167,697 | -0.16(-0.13%) |
Mar 30, 2023 | 115.93 | 116.92 | 114.94 | 116.34 | 217,874 | +2.18(+1.91%) |
Mar 29, 2023 | 113.36 | 114.58 | 112.95 | 114.17 | 276,287 | +1.75(+1.56%) |
Mar 28, 2023 | 111.06 | 112.93 | 111.06 | 112.42 | 148,713 | +1.76(+1.59%) |
Mar 27, 2023 | 109.45 | 111.27 | 109.18 | 110.66 | 233,625 | +2.09(+1.92%) |
Mar 24, 2023 | 109.29 | 109.29 | 105.78 | 108.57 | 251,452 | -1.94(-1.76%) |
Mar 23, 2023 | 113.02 | 113.13 | 109.46 | 110.51 | 245,570 | -2.10(-1.86%) |
Mar 22, 2023 | 114.65 | 115.21 | 112.58 | 112.61 | 160,711 | -2.20(-1.91%) |
Mar 21, 2023 | 115.36 | 116.16 | 114.58 | 114.81 | 272,141 | +0.59(+0.52%) |
Mar 20, 2023 | 112.72 | 114.39 | 112.43 | 114.22 | 165,736 | +1.90(+1.69%) |
Mar 17, 2023 | 114.83 | 116.29 | 111.75 | 112.32 | 321,933 | -2.78(-2.41%) |
Mar 16, 2023 | 113.55 | 117.65 | 113.39 | 115.10 | 448,804 | +0.72(+0.63%) |
Mar 15, 2023 | 113.38 | 115.24 | 112.18 | 114.38 | 251,434 | -1.09(-0.95%) |
Mar 14, 2023 | 116.24 | 119.25 | 114.35 | 115.47 | 577,651 | +1.46(+1.28%) |
Mar 13, 2023 | 115.61 | 116.51 | 113.75 | 114.01 | 227,987 | -3.28(-2.80%) |
Mar 10, 2023 | 119.00 | 120.23 | 116.90 | 117.29 | 144,753 | -2.12(-1.77%) |
Mar 09, 2023 | 121.28 | 122.16 | 119.29 | 119.41 | 137,783 | -1.51(-1.25%) |
Mar 08, 2023 | 121.19 | 121.66 | 119.44 | 120.92 | 240,127 | -0.44(-0.36%) |
Mar 07, 2023 | 120.75 | 122.42 | 120.18 | 121.36 | 196,802 | -0.11(-0.09%) |
Mar 06, 2023 | 121.40 | 121.93 | 120.76 | 121.46 | 156,732 | -0.01(-0.01%) |
Mar 03, 2023 | 120.80 | 121.54 | 119.34 | 121.47 | 214,882 | +0.98(+0.81%) |
Mar 02, 2023 | 118.22 | 120.80 | 118.03 | 120.50 | 233,059 | +1.41(+1.19%) |
Mar 01, 2023 | 117.63 | 120.74 | 117.27 | 119.08 | 176,262 | +1.05(+0.89%) |
Feb 28, 2023 | 118.79 | 118.99 | 116.96 | 118.04 | 294,014 | -0.84(-0.71%) |
Feb 27, 2023 | 119.27 | 119.63 | 118.63 | 118.88 | 290,299 | +0.54(+0.46%) |
Feb 24, 2023 | 118.24 | 118.62 | 117.21 | 118.34 | 184,869 | -1.67(-1.39%) |
Feb 23, 2023 | 121.42 | 121.50 | 119.14 | 120.01 | 187,279 | -0.10(-0.08%) |
Feb 22, 2023 | 119.64 | 121.68 | 119.64 | 120.11 | 208,458 | +0.55(+0.46%) |
Feb 21, 2023 | 120.83 | 120.83 | 119.13 | 119.56 | 329,753 | -2.24(-1.84%) |
Feb 17, 2023 | 123.57 | 123.57 | 121.05 | 121.80 | 309,805 | -1.79(-1.45%) |
Feb 16, 2023 | 121.87 | 124.70 | 121.27 | 123.59 | 193,608 | +0.29(+0.24%) |
Feb 15, 2023 | 122.31 | 123.55 | 121.93 | 123.30 | 174,788 | -0.36(-0.29%) |
Feb 14, 2023 | 122.59 | 123.82 | 121.25 | 123.66 | 183,313 | +0.48(+0.39%) |
Feb 13, 2023 | 120.90 | 123.19 | 120.72 | 123.17 | 184,850 | +2.37(+1.96%) |
Feb 10, 2023 | 120.19 | 121.76 | 119.56 | 120.80 | 336,476 | +0.09(+0.07%) |
Feb 09, 2023 | 121.22 | 122.21 | 120.14 | 120.72 | 438,468 | +0.25(+0.21%) |
Feb 08, 2023 | 120.43 | 121.23 | 117.53 | 120.47 | 457,273 | -0.15(-0.12%) |
Feb 07, 2023 | 116.76 | 120.74 | 113.67 | 120.61 | 909,547 | +8.14(+7.24%) |
Feb 06, 2023 | 113.84 | 114.54 | 112.29 | 112.47 | 331,422 | -2.52(-2.19%) |
Feb 03, 2023 | 113.28 | 116.25 | 112.56 | 114.99 | 342,339 | -0.14(-0.13%) |
Feb 02, 2023 | 111.70 | 116.19 | 111.61 | 115.14 | 366,399 | +3.42(+3.07%) |