Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.86 | 110.33 | 107.63 | 108.52 | 693,188 | +0.36(+0.34%) |
Apr 27, 2023 | 106.79 | 108.49 | 106.29 | 108.16 | 1,148,806 | +1.86(+1.75%) |
Apr 26, 2023 | 105.77 | 106.97 | 105.77 | 106.29 | 724,759 | +0.39(+0.37%) |
Apr 25, 2023 | 105.67 | 106.59 | 104.97 | 105.90 | 837,185 | -0.27(-0.26%) |
Apr 24, 2023 | 107.83 | 107.94 | 105.13 | 106.17 | 980,773 | -1.72(-1.59%) |
Apr 21, 2023 | 107.41 | 108.65 | 107.28 | 107.89 | 709,845 | +0.84(+0.79%) |
Apr 20, 2023 | 107.15 | 107.75 | 106.67 | 107.05 | 519,648 | -0.11(-0.10%) |
Apr 19, 2023 | 106.52 | 107.94 | 106.27 | 107.16 | 645,443 | +0.48(+0.45%) |
Apr 18, 2023 | 107.48 | 108.12 | 106.07 | 106.67 | 737,117 | -0.21(-0.19%) |
Apr 17, 2023 | 106.44 | 107.15 | 104.45 | 106.88 | 1,310,623 | -0.92(-0.86%) |
Apr 14, 2023 | 108.44 | 110.17 | 107.35 | 107.80 | 853,959 | -0.69(-0.63%) |
Apr 13, 2023 | 109.74 | 109.74 | 108.15 | 108.49 | 560,109 | -0.44(-0.41%) |
Apr 12, 2023 | 110.98 | 110.98 | 108.81 | 108.93 | 547,055 | -1.39(-1.26%) |
Apr 11, 2023 | 108.61 | 110.83 | 108.61 | 110.33 | 566,611 | +1.72(+1.58%) |
Apr 10, 2023 | 107.03 | 109.34 | 107.03 | 108.61 | 848,729 | +0.69(+0.64%) |
Apr 06, 2023 | 107.29 | 108.09 | 106.19 | 107.92 | 719,918 | +0.88(+0.82%) |
Apr 05, 2023 | 106.48 | 107.20 | 105.25 | 107.04 | 606,414 | +0.13(+0.12%) |
Apr 04, 2023 | 107.24 | 108.60 | 106.30 | 106.91 | 797,905 | -0.11(-0.10%) |
Apr 03, 2023 | 105.73 | 107.47 | 105.37 | 107.02 | 701,397 | +1.01(+0.95%) |
Mar 31, 2023 | 106.72 | 107.22 | 105.79 | 106.01 | 833,751 | -0.20(-0.18%) |
Mar 30, 2023 | 105.99 | 106.56 | 105.38 | 106.20 | 729,997 | +0.33(+0.31%) |
Mar 29, 2023 | 104.70 | 106.19 | 104.30 | 105.87 | 875,691 | +1.66(+1.59%) |
Mar 28, 2023 | 102.77 | 104.36 | 102.77 | 104.21 | 520,330 | +1.63(+1.59%) |
Mar 27, 2023 | 102.94 | 103.34 | 102.08 | 102.58 | 409,112 | +0.46(+0.45%) |
Mar 24, 2023 | 102.49 | 103.34 | 101.38 | 102.12 | 789,579 | -0.80(-0.78%) |
Mar 23, 2023 | 104.61 | 105.06 | 101.67 | 102.93 | 846,646 | -1.31(-1.26%) |
Mar 22, 2023 | 104.38 | 106.34 | 104.21 | 104.24 | 725,927 | -0.14(-0.13%) |
Mar 21, 2023 | 105.40 | 105.96 | 104.00 | 104.38 | 742,605 | +0.13(+0.12%) |
Mar 20, 2023 | 103.99 | 105.70 | 103.60 | 104.25 | 785,694 | +0.93(+0.90%) |
Mar 17, 2023 | 105.33 | 105.33 | 102.10 | 103.32 | 1,418,465 | -2.65(-2.50%) |
Mar 16, 2023 | 102.24 | 106.11 | 101.98 | 105.97 | 950,154 | +3.27(+3.18%) |
Mar 15, 2023 | 101.15 | 102.88 | 100.80 | 102.70 | 1,102,141 | +0.09(+0.09%) |
Mar 14, 2023 | 102.72 | 103.76 | 101.29 | 102.61 | 974,719 | +1.83(+1.81%) |
Mar 13, 2023 | 98.56 | 102.03 | 97.85 | 100.79 | 914,198 | +1.11(+1.11%) |
Mar 10, 2023 | 100.45 | 102.35 | 99.29 | 99.68 | 784,755 | -0.69(-0.68%) |
Mar 09, 2023 | 102.86 | 103.30 | 100.27 | 100.37 | 692,555 | -2.06(-2.01%) |
Mar 08, 2023 | 102.61 | 102.79 | 101.30 | 102.43 | 515,367 | -0.11(-0.10%) |
Mar 07, 2023 | 102.60 | 104.02 | 102.25 | 102.53 | 919,089 | +0.21(+0.20%) |
Mar 06, 2023 | 101.20 | 102.56 | 100.69 | 102.33 | 857,329 | +1.10(+1.09%) |
Mar 03, 2023 | 102.09 | 102.09 | 100.96 | 101.23 | 562,851 | -0.17(-0.17%) |
Mar 02, 2023 | 99.42 | 102.02 | 99.04 | 101.40 | 747,192 | +1.98(+1.99%) |
Mar 01, 2023 | 98.87 | 99.58 | 98.13 | 99.42 | 698,230 | +0.33(+0.33%) |
Feb 28, 2023 | 99.76 | 100.54 | 99.09 | 99.09 | 717,219 | -0.64(-0.65%) |
Feb 27, 2023 | 101.90 | 102.13 | 99.67 | 99.73 | 803,651 | -1.58(-1.56%) |
Feb 24, 2023 | 102.44 | 102.75 | 101.05 | 101.31 | 844,844 | -1.36(-1.32%) |
Feb 23, 2023 | 103.55 | 103.65 | 101.07 | 102.67 | 1,055,199 | -1.19(-1.15%) |
Feb 22, 2023 | 101.55 | 103.97 | 101.51 | 103.86 | 914,919 | +1.81(+1.77%) |
Feb 21, 2023 | 101.57 | 102.67 | 100.44 | 102.06 | 1,122,503 | +0.25(+0.25%) |
Feb 17, 2023 | 97.59 | 103.43 | 97.26 | 101.80 | 2,797,122 | -0.81(-0.79%) |
Feb 16, 2023 | 100.33 | 104.72 | 100.33 | 102.61 | 2,004,277 | +0.81(+0.80%) |
Feb 15, 2023 | 102.12 | 102.85 | 100.89 | 101.80 | 895,734 | -0.60(-0.58%) |
Feb 14, 2023 | 99.68 | 102.88 | 99.49 | 102.40 | 1,328,288 | +2.55(+2.55%) |
Feb 13, 2023 | 98.80 | 100.06 | 98.59 | 99.85 | 604,593 | +1.37(+1.39%) |
Feb 10, 2023 | 98.56 | 99.39 | 97.94 | 98.48 | 687,484 | -0.61(-0.62%) |
Feb 09, 2023 | 101.46 | 101.56 | 98.76 | 99.10 | 647,505 | -1.65(-1.64%) |
Feb 08, 2023 | 101.93 | 102.30 | 100.41 | 100.75 | 614,780 | -1.50(-1.47%) |
Feb 07, 2023 | 99.08 | 102.28 | 98.64 | 102.25 | 816,608 | +2.63(+2.64%) |
Feb 06, 2023 | 99.40 | 100.31 | 98.93 | 99.62 | 557,954 | -0.01(-0.01%) |
Feb 03, 2023 | 100.96 | 101.46 | 98.68 | 99.63 | 856,850 | -2.14(-2.10%) |
Feb 02, 2023 | 99.59 | 102.59 | 99.59 | 101.76 | 1,385,330 | +2.68(+2.71%) |