Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.52 | 112.09 | 110.41 | 111.11 | 702,820 | -0.78(-0.70%) |
Apr 27, 2023 | 111.04 | 111.96 | 109.69 | 111.89 | 812,129 | +1.06(+0.96%) |
Apr 26, 2023 | 112.62 | 113.09 | 110.80 | 110.83 | 847,627 | -2.36(-2.08%) |
Apr 25, 2023 | 113.03 | 113.70 | 112.88 | 113.19 | 649,729 | +0.05(+0.04%) |
Apr 24, 2023 | 112.45 | 113.18 | 111.95 | 113.14 | 483,546 | +0.82(+0.73%) |
Apr 21, 2023 | 113.47 | 113.64 | 112.02 | 112.32 | 484,970 | -0.38(-0.34%) |
Apr 20, 2023 | 112.17 | 112.86 | 111.23 | 112.70 | 835,435 | +1.00(+0.90%) |
Apr 19, 2023 | 111.03 | 111.92 | 110.76 | 111.70 | 763,296 | +1.11(+1.00%) |
Apr 18, 2023 | 110.64 | 111.06 | 109.34 | 110.59 | 863,530 | -0.49(-0.44%) |
Apr 17, 2023 | 110.36 | 111.28 | 109.92 | 111.07 | 907,829 | +1.03(+0.94%) |
Apr 14, 2023 | 110.60 | 111.26 | 109.44 | 110.04 | 930,123 | -1.27(-1.14%) |
Apr 13, 2023 | 112.35 | 112.35 | 109.13 | 111.31 | 948,683 | -1.52(-1.35%) |
Apr 12, 2023 | 113.55 | 114.71 | 112.30 | 112.83 | 886,539 | -0.46(-0.40%) |
Apr 11, 2023 | 112.99 | 114.14 | 112.97 | 113.28 | 804,563 | +0.29(+0.26%) |
Apr 10, 2023 | 111.68 | 113.10 | 110.98 | 112.99 | 988,770 | +0.63(+0.56%) |
Apr 06, 2023 | 112.43 | 112.71 | 110.86 | 112.36 | 928,253 | +0.56(+0.51%) |
Apr 05, 2023 | 108.51 | 112.27 | 108.51 | 111.79 | 931,745 | +3.59(+3.32%) |
Apr 04, 2023 | 108.29 | 109.12 | 107.53 | 108.20 | 862,755 | +0.04(+0.04%) |
Apr 03, 2023 | 109.00 | 109.76 | 107.96 | 108.16 | 663,072 | -1.22(-1.11%) |
Mar 31, 2023 | 109.37 | 109.43 | 107.82 | 109.38 | 1,279,390 | +0.41(+0.38%) |
Mar 30, 2023 | 108.67 | 109.45 | 108.32 | 108.97 | 709,190 | +0.40(+0.37%) |
Mar 29, 2023 | 107.70 | 108.94 | 107.68 | 108.57 | 592,671 | +1.43(+1.34%) |
Mar 28, 2023 | 107.08 | 108.15 | 106.65 | 107.14 | 600,085 | -0.18(-0.17%) |
Mar 27, 2023 | 107.09 | 108.02 | 106.64 | 107.33 | 548,029 | +0.85(+0.80%) |
Mar 24, 2023 | 103.95 | 106.52 | 103.41 | 106.48 | 971,035 | +2.78(+2.68%) |
Mar 23, 2023 | 104.16 | 105.14 | 102.97 | 103.69 | 920,755 | -0.75(-0.72%) |
Mar 22, 2023 | 107.33 | 107.90 | 104.42 | 104.44 | 901,474 | -2.84(-2.65%) |
Mar 21, 2023 | 111.87 | 112.36 | 106.23 | 107.29 | 1,513,497 | -4.55(-4.06%) |
Mar 20, 2023 | 111.75 | 112.78 | 111.47 | 111.83 | 1,050,169 | +0.19(+0.17%) |
Mar 17, 2023 | 113.25 | 113.25 | 110.54 | 111.65 | 2,852,799 | +0.34(+0.31%) |
Mar 16, 2023 | 110.44 | 112.85 | 110.26 | 111.31 | 1,103,895 | +0.55(+0.49%) |
Mar 15, 2023 | 108.84 | 111.71 | 108.30 | 110.76 | 1,126,638 | +1.68(+1.54%) |
Mar 14, 2023 | 108.55 | 110.10 | 108.05 | 109.08 | 741,947 | +1.48(+1.38%) |
Mar 13, 2023 | 106.14 | 110.00 | 106.04 | 107.60 | 1,143,002 | +1.33(+1.25%) |
Mar 10, 2023 | 107.88 | 108.32 | 105.30 | 106.27 | 974,735 | -1.33(-1.24%) |
Mar 09, 2023 | 109.69 | 109.95 | 107.49 | 107.60 | 987,635 | -1.81(-1.66%) |
Mar 08, 2023 | 108.32 | 109.91 | 108.11 | 109.41 | 623,035 | +1.16(+1.07%) |
Mar 07, 2023 | 110.67 | 111.10 | 107.88 | 108.25 | 604,781 | -2.14(-1.94%) |
Mar 06, 2023 | 109.76 | 110.94 | 109.64 | 110.39 | 588,665 | +0.65(+0.59%) |
Mar 03, 2023 | 108.89 | 109.78 | 107.45 | 109.74 | 580,688 | +1.21(+1.11%) |
Mar 02, 2023 | 107.34 | 108.53 | 106.70 | 108.53 | 559,647 | +0.92(+0.86%) |
Mar 01, 2023 | 108.87 | 109.33 | 107.06 | 107.61 | 728,728 | -2.21(-2.01%) |
Feb 28, 2023 | 111.27 | 112.17 | 109.77 | 109.82 | 1,098,430 | -2.03(-1.82%) |
Feb 27, 2023 | 113.02 | 113.87 | 111.39 | 111.85 | 506,435 | -0.83(-0.73%) |
Feb 24, 2023 | 111.77 | 113.08 | 111.20 | 112.68 | 529,430 | -0.39(-0.34%) |
Feb 23, 2023 | 113.03 | 113.68 | 112.34 | 113.07 | 555,823 | +0.50(+0.44%) |
Feb 22, 2023 | 112.75 | 113.91 | 112.29 | 112.57 | 782,439 | -0.40(-0.35%) |
Feb 21, 2023 | 113.51 | 113.97 | 112.88 | 112.97 | 847,038 | -1.03(-0.91%) |
Feb 17, 2023 | 112.88 | 114.76 | 112.59 | 114.00 | 1,256,327 | +1.38(+1.23%) |
Feb 16, 2023 | 111.62 | 113.06 | 110.37 | 112.62 | 831,770 | -0.47(-0.41%) |
Feb 15, 2023 | 111.14 | 113.13 | 110.68 | 113.09 | 779,848 | +1.10(+0.98%) |
Feb 14, 2023 | 113.01 | 113.46 | 111.32 | 111.99 | 570,461 | -1.01(-0.89%) |
Feb 13, 2023 | 112.46 | 113.19 | 112.14 | 112.99 | 598,211 | +0.54(+0.48%) |
Feb 10, 2023 | 110.81 | 112.47 | 110.68 | 112.45 | 705,636 | +1.60(+1.44%) |
Feb 09, 2023 | 112.64 | 113.66 | 110.77 | 110.85 | 740,387 | -1.79(-1.59%) |
Feb 08, 2023 | 113.77 | 114.58 | 111.09 | 112.64 | 1,003,959 | -0.43(-0.38%) |
Feb 07, 2023 | 113.29 | 113.52 | 111.65 | 113.08 | 824,670 | -0.72(-0.63%) |
Feb 06, 2023 | 113.41 | 114.04 | 112.10 | 113.80 | 670,765 | +0.44(+0.38%) |
Feb 03, 2023 | 115.03 | 115.63 | 111.62 | 113.36 | 1,168,571 | -2.28(-1.97%) |
Feb 02, 2023 | 115.45 | 117.47 | 114.82 | 115.64 | 1,343,685 | +0.56(+0.49%) |