Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.73 | 111.30 | 109.63 | 110.33 | 707,818 | -0.77(-0.70%) |
Apr 27, 2023 | 110.26 | 111.17 | 108.92 | 111.10 | 817,905 | +1.05(+0.96%) |
Apr 26, 2023 | 111.83 | 112.29 | 110.02 | 110.05 | 853,655 | -2.34(-2.08%) |
Apr 25, 2023 | 112.23 | 112.90 | 112.08 | 112.39 | 654,350 | +0.05(+0.04%) |
Apr 24, 2023 | 111.65 | 112.38 | 111.16 | 112.34 | 486,985 | +0.81(+0.73%) |
Apr 21, 2023 | 112.67 | 112.84 | 111.23 | 111.53 | 488,419 | -0.38(-0.34%) |
Apr 20, 2023 | 111.38 | 112.06 | 110.45 | 111.90 | 841,377 | +1.00(+0.90%) |
Apr 19, 2023 | 110.25 | 111.13 | 109.98 | 110.91 | 768,725 | +1.10(+1.00%) |
Apr 18, 2023 | 109.86 | 110.28 | 108.57 | 109.81 | 869,672 | -0.48(-0.44%) |
Apr 17, 2023 | 109.58 | 110.50 | 109.15 | 110.29 | 914,286 | +1.02(+0.94%) |
Apr 14, 2023 | 109.82 | 110.47 | 108.67 | 109.27 | 936,738 | -1.26(-1.14%) |
Apr 13, 2023 | 111.56 | 111.56 | 108.36 | 110.52 | 955,430 | -1.51(-1.35%) |
Apr 12, 2023 | 112.74 | 113.90 | 111.51 | 112.03 | 892,844 | -0.45(-0.40%) |
Apr 11, 2023 | 112.19 | 113.33 | 112.17 | 112.48 | 810,286 | +0.29(+0.26%) |
Apr 10, 2023 | 110.89 | 112.30 | 110.19 | 112.19 | 995,803 | +0.63(+0.56%) |
Apr 06, 2023 | 111.63 | 111.91 | 110.08 | 111.56 | 934,855 | +0.56(+0.50%) |
Apr 05, 2023 | 107.75 | 111.47 | 107.75 | 111.00 | 938,371 | +3.57(+3.32%) |
Apr 04, 2023 | 107.53 | 108.35 | 106.78 | 107.44 | 868,891 | +0.04(+0.04%) |
Apr 03, 2023 | 108.23 | 108.99 | 107.20 | 107.40 | 667,787 | -1.21(-1.11%) |
Mar 31, 2023 | 108.60 | 108.66 | 107.06 | 108.61 | 1,288,490 | +0.41(+0.38%) |
Mar 30, 2023 | 107.90 | 108.68 | 107.55 | 108.20 | 714,234 | +0.40(+0.37%) |
Mar 29, 2023 | 106.94 | 108.17 | 106.92 | 107.81 | 596,886 | +1.42(+1.34%) |
Mar 28, 2023 | 106.33 | 107.39 | 105.90 | 106.38 | 604,353 | -0.18(-0.17%) |
Mar 27, 2023 | 106.34 | 107.25 | 105.89 | 106.57 | 551,927 | +0.84(+0.80%) |
Mar 24, 2023 | 103.21 | 105.77 | 102.68 | 105.73 | 977,941 | +2.77(+2.69%) |
Mar 23, 2023 | 103.43 | 104.40 | 102.25 | 102.96 | 927,304 | -0.74(-0.72%) |
Mar 22, 2023 | 106.57 | 107.14 | 103.69 | 103.71 | 907,885 | -2.82(-2.65%) |
Mar 21, 2023 | 111.08 | 111.56 | 105.48 | 106.53 | 1,524,261 | -4.51(-4.07%) |
Mar 20, 2023 | 110.97 | 111.98 | 110.69 | 111.04 | 1,057,638 | +0.18(+0.17%) |
Mar 17, 2023 | 112.44 | 112.44 | 109.76 | 110.86 | 2,873,089 | +0.34(+0.31%) |
Mar 16, 2023 | 109.66 | 112.05 | 109.48 | 110.52 | 1,111,746 | +0.54(+0.49%) |
Mar 15, 2023 | 108.08 | 110.92 | 107.53 | 109.98 | 1,134,651 | +1.67(+1.54%) |
Mar 14, 2023 | 107.79 | 109.32 | 107.28 | 108.31 | 747,223 | +1.47(+1.38%) |
Mar 13, 2023 | 105.39 | 109.23 | 105.29 | 106.84 | 1,151,131 | +1.32(+1.25%) |
Mar 10, 2023 | 107.12 | 107.55 | 104.56 | 105.51 | 981,667 | -1.32(-1.24%) |
Mar 09, 2023 | 108.92 | 109.18 | 106.73 | 106.84 | 994,659 | -1.80(-1.66%) |
Mar 08, 2023 | 107.55 | 109.13 | 107.34 | 108.64 | 627,466 | +1.15(+1.07%) |
Mar 07, 2023 | 109.89 | 110.32 | 107.12 | 107.49 | 609,083 | -2.13(-1.94%) |
Mar 06, 2023 | 108.98 | 110.15 | 108.87 | 109.61 | 592,852 | +0.65(+0.59%) |
Mar 03, 2023 | 108.12 | 109.00 | 106.69 | 108.97 | 584,818 | +1.20(+1.11%) |
Mar 02, 2023 | 106.58 | 107.77 | 105.95 | 107.77 | 563,628 | +0.92(+0.86%) |
Mar 01, 2023 | 108.11 | 108.56 | 106.31 | 106.85 | 733,911 | -2.19(-2.01%) |
Feb 28, 2023 | 110.48 | 111.38 | 108.99 | 109.04 | 1,106,242 | -2.02(-1.82%) |
Feb 27, 2023 | 112.22 | 113.06 | 110.60 | 111.06 | 510,037 | -0.82(-0.73%) |
Feb 24, 2023 | 110.98 | 112.28 | 110.42 | 111.88 | 533,195 | -0.39(-0.34%) |
Feb 23, 2023 | 112.23 | 112.88 | 111.55 | 112.27 | 559,776 | +0.49(+0.44%) |
Feb 22, 2023 | 111.95 | 113.10 | 111.50 | 111.78 | 788,003 | -0.40(-0.35%) |
Feb 21, 2023 | 112.71 | 113.16 | 112.08 | 112.17 | 853,062 | -1.02(-0.91%) |
Feb 17, 2023 | 112.09 | 113.95 | 111.80 | 113.20 | 1,265,262 | +1.37(+1.23%) |
Feb 16, 2023 | 110.83 | 112.26 | 109.59 | 111.83 | 837,686 | -0.46(-0.41%) |
Feb 15, 2023 | 110.36 | 112.33 | 109.90 | 112.29 | 785,395 | +1.10(+0.98%) |
Feb 14, 2023 | 112.21 | 112.66 | 110.53 | 111.19 | 574,518 | -1.00(-0.89%) |
Feb 13, 2023 | 111.67 | 112.40 | 111.35 | 112.19 | 602,466 | +0.54(+0.48%) |
Feb 10, 2023 | 110.02 | 111.67 | 109.90 | 111.66 | 710,655 | +1.59(+1.44%) |
Feb 09, 2023 | 111.85 | 112.86 | 109.98 | 110.07 | 745,653 | -1.78(-1.59%) |
Feb 08, 2023 | 112.96 | 113.77 | 110.30 | 111.85 | 1,011,100 | -0.43(-0.39%) |
Feb 07, 2023 | 112.49 | 112.72 | 110.86 | 112.28 | 830,535 | -0.71(-0.63%) |
Feb 06, 2023 | 112.61 | 113.23 | 111.31 | 112.99 | 675,535 | +0.43(+0.38%) |
Feb 03, 2023 | 114.22 | 114.82 | 110.83 | 112.56 | 1,176,882 | -2.27(-1.97%) |
Feb 02, 2023 | 114.63 | 116.64 | 114.01 | 114.83 | 1,353,242 | +0.56(+0.49%) |