Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.43 | 111.85 | 109.17 | 111.80 | 431,410 | +2.45(+2.24%) |
Apr 27, 2023 | 108.03 | 109.44 | 107.03 | 109.36 | 387,788 | +2.24(+2.09%) |
Apr 26, 2023 | 108.10 | 109.11 | 106.86 | 107.11 | 489,502 | -1.50(-1.38%) |
Apr 25, 2023 | 111.69 | 112.07 | 108.45 | 108.62 | 350,505 | -5.17(-4.54%) |
Apr 24, 2023 | 113.03 | 113.82 | 112.17 | 113.79 | 278,406 | +1.45(+1.29%) |
Apr 21, 2023 | 113.00 | 113.43 | 111.45 | 112.33 | 359,203 | -1.44(-1.26%) |
Apr 20, 2023 | 114.87 | 115.34 | 113.08 | 113.77 | 330,866 | -2.41(-2.07%) |
Apr 19, 2023 | 116.09 | 116.62 | 114.68 | 116.17 | 299,847 | -0.61(-0.52%) |
Apr 18, 2023 | 116.88 | 117.37 | 115.24 | 116.78 | 359,400 | +0.53(+0.46%) |
Apr 17, 2023 | 114.87 | 116.44 | 114.71 | 116.25 | 313,416 | +0.19(+0.16%) |
Apr 14, 2023 | 117.16 | 117.97 | 114.66 | 116.07 | 308,669 | -0.79(-0.67%) |
Apr 13, 2023 | 114.85 | 117.56 | 114.07 | 116.85 | 427,750 | +1.35(+1.17%) |
Apr 12, 2023 | 117.12 | 117.81 | 115.40 | 115.51 | 650,787 | +1.64(+1.44%) |
Apr 11, 2023 | 113.79 | 114.84 | 113.39 | 113.86 | 475,265 | +0.36(+0.32%) |
Apr 10, 2023 | 111.96 | 114.35 | 111.48 | 113.50 | 436,392 | +2.53(+2.28%) |
Apr 06, 2023 | 111.72 | 111.83 | 109.62 | 110.98 | 696,203 | -1.62(-1.44%) |
Apr 05, 2023 | 110.27 | 112.81 | 109.71 | 112.60 | 693,434 | +0.70(+0.62%) |
Apr 04, 2023 | 114.12 | 114.37 | 111.43 | 111.90 | 499,588 | -3.46(-3.00%) |
Apr 03, 2023 | 114.97 | 117.32 | 114.10 | 115.36 | 405,982 | +1.40(+1.22%) |
Mar 31, 2023 | 112.32 | 114.44 | 111.83 | 113.96 | 474,000 | +2.27(+2.03%) |
Mar 30, 2023 | 113.10 | 113.52 | 110.99 | 111.69 | 523,189 | +0.01(+0.01%) |
Mar 29, 2023 | 113.28 | 113.75 | 111.14 | 111.68 | 428,663 | +0.30(+0.26%) |
Mar 28, 2023 | 108.52 | 111.64 | 108.33 | 111.39 | 695,547 | +2.71(+2.50%) |
Mar 27, 2023 | 108.09 | 109.96 | 107.07 | 108.68 | 796,902 | +1.88(+1.76%) |
Mar 24, 2023 | 104.23 | 106.92 | 103.65 | 106.80 | 434,929 | +1.55(+1.47%) |
Mar 23, 2023 | 105.32 | 107.83 | 104.44 | 105.25 | 570,270 | +0.50(+0.48%) |
Mar 22, 2023 | 107.87 | 108.40 | 104.73 | 104.75 | 496,772 | -3.16(-2.93%) |
Mar 21, 2023 | 109.02 | 109.10 | 107.22 | 107.91 | 389,498 | +2.26(+2.14%) |
Mar 20, 2023 | 104.32 | 106.80 | 104.16 | 105.65 | 439,165 | +2.94(+2.86%) |
Mar 17, 2023 | 104.25 | 104.96 | 102.49 | 102.71 | 841,324 | -2.58(-2.45%) |
Mar 16, 2023 | 102.71 | 105.56 | 101.30 | 105.29 | 507,463 | +1.19(+1.14%) |
Mar 15, 2023 | 104.19 | 104.90 | 101.96 | 104.10 | 677,404 | -3.50(-3.25%) |
Mar 14, 2023 | 109.01 | 110.49 | 106.14 | 107.60 | 403,540 | +0.95(+0.89%) |
Mar 13, 2023 | 102.80 | 108.53 | 100.86 | 106.64 | 684,493 | -1.87(-1.72%) |
Mar 10, 2023 | 111.14 | 111.51 | 107.62 | 108.51 | 654,339 | -3.23(-2.89%) |
Mar 09, 2023 | 116.75 | 117.07 | 111.46 | 111.74 | 705,549 | -4.68(-4.02%) |
Mar 08, 2023 | 115.77 | 116.93 | 114.97 | 116.42 | 422,907 | +0.89(+0.77%) |
Mar 07, 2023 | 118.60 | 118.90 | 115.07 | 115.53 | 420,657 | -3.02(-2.54%) |
Mar 06, 2023 | 121.97 | 122.08 | 117.72 | 118.55 | 493,592 | -3.85(-3.15%) |
Mar 03, 2023 | 120.91 | 122.92 | 119.79 | 122.40 | 499,671 | +1.95(+1.62%) |
Mar 02, 2023 | 118.26 | 120.76 | 117.42 | 120.46 | 468,336 | +0.87(+0.73%) |
Mar 01, 2023 | 117.21 | 120.27 | 117.21 | 119.58 | 497,877 | +2.52(+2.15%) |
Feb 28, 2023 | 117.98 | 119.16 | 116.82 | 117.07 | 830,566 | -1.20(-1.02%) |
Feb 27, 2023 | 118.65 | 119.47 | 117.46 | 118.27 | 995,218 | -0.64(-0.54%) |
Feb 24, 2023 | 116.17 | 119.02 | 114.71 | 118.91 | 444,119 | +1.28(+1.09%) |
Feb 23, 2023 | 117.56 | 119.00 | 115.68 | 117.62 | 436,927 | +1.42(+1.22%) |
Feb 22, 2023 | 113.63 | 116.70 | 112.50 | 116.20 | 719,575 | +3.91(+3.48%) |
Feb 21, 2023 | 118.46 | 119.03 | 111.22 | 112.29 | 974,992 | -7.73(-6.44%) |
Feb 17, 2023 | 120.68 | 121.30 | 119.02 | 120.02 | 602,531 | -1.41(-1.16%) |
Feb 16, 2023 | 119.24 | 122.77 | 118.06 | 121.44 | 839,970 | +0.39(+0.32%) |
Feb 15, 2023 | 118.64 | 121.24 | 118.64 | 121.04 | 467,087 | -0.63(-0.52%) |
Feb 14, 2023 | 121.75 | 122.18 | 119.85 | 121.67 | 379,153 | -0.77(-0.63%) |
Feb 13, 2023 | 120.36 | 122.78 | 119.92 | 122.44 | 561,007 | +2.17(+1.81%) |
Feb 10, 2023 | 118.01 | 120.38 | 117.79 | 120.27 | 486,895 | +2.11(+1.78%) |
Feb 09, 2023 | 120.33 | 121.32 | 117.68 | 118.16 | 443,198 | -0.88(-0.74%) |
Feb 08, 2023 | 120.02 | 120.71 | 118.67 | 119.04 | 329,838 | -2.09(-1.72%) |
Feb 07, 2023 | 119.47 | 121.45 | 118.90 | 121.13 | 387,251 | +0.76(+0.63%) |
Feb 06, 2023 | 121.59 | 122.05 | 119.41 | 120.37 | 460,347 | -2.04(-1.66%) |
Feb 03, 2023 | 121.23 | 123.76 | 120.71 | 122.40 | 504,770 | +0.35(+0.29%) |
Feb 02, 2023 | 122.40 | 123.52 | 120.98 | 122.05 | 494,911 | +0.42(+0.35%) |