Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.48 | 120.11 | 114.48 | 118.80 | 231,360 | +3.80(+3.30%) |
Apr 27, 2023 | 114.06 | 115.49 | 112.73 | 115.00 | 132,043 | +2.38(+2.11%) |
Apr 26, 2023 | 115.61 | 115.71 | 111.75 | 112.62 | 164,165 | -3.25(-2.80%) |
Apr 25, 2023 | 115.24 | 117.65 | 115.24 | 115.87 | 122,083 | -0.74(-0.63%) |
Apr 24, 2023 | 113.91 | 116.82 | 110.97 | 116.61 | 116,282 | +2.61(+2.29%) |
Apr 21, 2023 | 113.97 | 114.44 | 112.69 | 114.00 | 106,599 | +0.01(+0.01%) |
Apr 20, 2023 | 114.58 | 120.74 | 113.63 | 113.99 | 453,487 | -0.18(-0.16%) |
Apr 19, 2023 | 114.09 | 114.65 | 112.96 | 114.17 | 164,715 | -0.56(-0.49%) |
Apr 18, 2023 | 111.93 | 115.05 | 111.89 | 114.73 | 171,422 | +3.51(+3.16%) |
Apr 17, 2023 | 109.07 | 111.23 | 108.29 | 111.22 | 170,222 | +1.90(+1.74%) |
Apr 14, 2023 | 109.83 | 110.92 | 108.50 | 109.32 | 175,404 | -1.01(-0.92%) |
Apr 13, 2023 | 111.71 | 111.80 | 109.49 | 110.33 | 153,921 | -0.57(-0.51%) |
Apr 12, 2023 | 113.87 | 113.87 | 110.69 | 110.90 | 131,812 | -1.95(-1.73%) |
Apr 11, 2023 | 109.82 | 114.37 | 109.82 | 112.85 | 154,953 | +3.73(+3.42%) |
Apr 10, 2023 | 107.30 | 109.48 | 107.30 | 109.12 | 133,364 | +1.47(+1.37%) |
Apr 06, 2023 | 110.12 | 110.34 | 104.49 | 107.65 | 290,322 | -3.02(-2.73%) |
Apr 05, 2023 | 111.38 | 111.41 | 108.85 | 110.67 | 149,444 | -0.76(-0.68%) |
Apr 04, 2023 | 113.67 | 113.67 | 110.22 | 111.43 | 155,683 | -2.57(-2.25%) |
Apr 03, 2023 | 113.11 | 114.59 | 112.13 | 114.00 | 152,258 | -0.03(-0.03%) |
Mar 31, 2023 | 110.58 | 114.19 | 110.58 | 114.03 | 278,159 | +3.76(+3.41%) |
Mar 30, 2023 | 113.15 | 114.49 | 109.63 | 110.27 | 203,830 | -2.12(-1.89%) |
Mar 29, 2023 | 113.21 | 113.27 | 110.25 | 112.39 | 123,978 | +0.03(+0.03%) |
Mar 28, 2023 | 110.84 | 112.74 | 110.54 | 112.36 | 162,573 | +1.33(+1.20%) |
Mar 27, 2023 | 114.26 | 114.47 | 110.33 | 111.03 | 222,984 | -2.74(-2.41%) |
Mar 24, 2023 | 110.72 | 114.24 | 109.70 | 113.77 | 337,881 | +2.60(+2.34%) |
Mar 23, 2023 | 107.30 | 112.50 | 107.30 | 111.17 | 387,520 | +5.09(+4.80%) |
Mar 22, 2023 | 107.48 | 109.44 | 105.86 | 106.08 | 139,387 | -1.67(-1.55%) |
Mar 21, 2023 | 107.37 | 108.83 | 106.58 | 107.75 | 152,113 | +2.17(+2.06%) |
Mar 20, 2023 | 106.79 | 107.80 | 104.58 | 105.58 | 198,221 | -0.12(-0.11%) |
Mar 17, 2023 | 106.40 | 108.47 | 105.31 | 105.70 | 430,043 | -1.78(-1.66%) |
Mar 16, 2023 | 103.95 | 108.67 | 103.61 | 107.48 | 203,529 | +2.04(+1.93%) |
Mar 15, 2023 | 102.78 | 106.79 | 102.78 | 105.44 | 415,280 | +1.78(+1.72%) |
Mar 14, 2023 | 103.37 | 104.04 | 101.10 | 103.66 | 211,801 | +2.99(+2.97%) |
Mar 13, 2023 | 98.06 | 101.81 | 97.47 | 100.67 | 161,464 | +0.90(+0.90%) |
Mar 10, 2023 | 103.51 | 103.51 | 98.49 | 99.77 | 216,214 | -2.86(-2.78%) |
Mar 09, 2023 | 104.79 | 107.93 | 102.48 | 102.62 | 167,290 | -1.73(-1.66%) |
Mar 08, 2023 | 102.55 | 104.47 | 101.12 | 104.36 | 191,587 | +2.81(+2.77%) |
Mar 07, 2023 | 103.86 | 104.45 | 101.54 | 101.55 | 188,860 | -1.64(-1.59%) |
Mar 06, 2023 | 107.17 | 107.33 | 102.48 | 103.19 | 217,931 | -3.52(-3.30%) |
Mar 03, 2023 | 104.44 | 107.30 | 103.47 | 106.71 | 179,836 | +3.20(+3.09%) |
Mar 02, 2023 | 102.71 | 103.86 | 100.70 | 103.51 | 116,075 | -0.10(-0.10%) |
Mar 01, 2023 | 104.24 | 105.89 | 103.33 | 103.61 | 143,516 | -0.70(-0.67%) |
Feb 28, 2023 | 103.31 | 105.47 | 103.31 | 104.31 | 325,937 | +0.20(+0.19%) |
Feb 27, 2023 | 106.16 | 106.89 | 103.52 | 104.11 | 194,710 | -1.07(-1.02%) |
Feb 24, 2023 | 104.10 | 107.55 | 103.92 | 105.18 | 337,361 | -1.89(-1.77%) |
Feb 23, 2023 | 104.11 | 107.41 | 103.20 | 107.07 | 234,580 | +2.68(+2.57%) |
Feb 22, 2023 | 101.59 | 105.65 | 100.22 | 104.39 | 428,550 | -0.27(-0.26%) |
Feb 21, 2023 | 108.81 | 112.82 | 103.52 | 104.66 | 427,172 | -9.63(-8.43%) |
Feb 17, 2023 | 116.83 | 116.83 | 111.95 | 114.29 | 219,191 | -2.63(-2.25%) |
Feb 16, 2023 | 116.07 | 118.20 | 115.42 | 116.92 | 179,769 | -1.15(-0.97%) |
Feb 15, 2023 | 115.96 | 118.84 | 115.79 | 118.07 | 214,539 | +0.97(+0.83%) |
Feb 14, 2023 | 116.58 | 118.08 | 114.70 | 117.10 | 196,210 | -1.25(-1.06%) |
Feb 13, 2023 | 113.85 | 118.47 | 112.36 | 118.35 | 183,992 | +4.82(+4.25%) |
Feb 10, 2023 | 114.62 | 116.12 | 113.46 | 113.53 | 192,622 | -1.64(-1.42%) |
Feb 09, 2023 | 117.27 | 117.49 | 114.79 | 115.17 | 131,673 | -0.51(-0.44%) |
Feb 08, 2023 | 119.39 | 120.00 | 115.41 | 115.68 | 207,680 | -5.03(-4.17%) |
Feb 07, 2023 | 117.66 | 121.50 | 116.00 | 120.71 | 170,707 | +2.14(+1.80%) |
Feb 06, 2023 | 119.09 | 120.25 | 117.56 | 118.57 | 191,447 | -3.23(-2.65%) |
Feb 03, 2023 | 121.51 | 123.67 | 119.75 | 121.80 | 325,721 | -2.95(-2.36%) |
Feb 02, 2023 | 119.34 | 126.37 | 118.36 | 124.75 | 482,002 | +7.71(+6.59%) |