Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.04 | 112.18 | 108.35 | 111.79 | 3,284,671 | +3.03(+2.79%) |
Apr 27, 2023 | 105.35 | 108.88 | 105.12 | 108.76 | 2,974,225 | +5.02(+4.84%) |
Apr 26, 2023 | 104.08 | 106.18 | 103.38 | 103.74 | 1,528,302 | -1.12(-1.07%) |
Apr 25, 2023 | 106.39 | 107.10 | 104.78 | 104.86 | 1,540,741 | -2.50(-2.33%) |
Apr 24, 2023 | 108.20 | 108.30 | 106.66 | 107.36 | 1,516,408 | -0.64(-0.60%) |
Apr 21, 2023 | 108.56 | 109.06 | 107.78 | 108.00 | 1,007,024 | -0.21(-0.19%) |
Apr 20, 2023 | 108.45 | 108.82 | 107.44 | 108.21 | 1,310,504 | -0.88(-0.81%) |
Apr 19, 2023 | 109.56 | 109.71 | 107.67 | 109.09 | 1,313,001 | +0.89(+0.83%) |
Apr 18, 2023 | 107.97 | 108.83 | 106.92 | 108.20 | 2,580,444 | -0.66(-0.60%) |
Apr 17, 2023 | 106.59 | 108.92 | 106.30 | 108.86 | 1,604,323 | +2.17(+2.04%) |
Apr 14, 2023 | 106.50 | 107.61 | 106.00 | 106.68 | 1,181,709 | +0.60(+0.56%) |
Apr 13, 2023 | 104.35 | 106.93 | 104.34 | 106.09 | 1,497,391 | +1.73(+1.66%) |
Apr 12, 2023 | 107.31 | 107.64 | 104.13 | 104.35 | 1,733,580 | -0.64(-0.61%) |
Apr 11, 2023 | 104.54 | 105.89 | 103.89 | 105.00 | 1,864,629 | +1.05(+1.01%) |
Apr 10, 2023 | 103.51 | 104.38 | 102.22 | 103.95 | 1,500,204 | -0.30(-0.28%) |
Apr 06, 2023 | 102.68 | 104.55 | 102.22 | 104.24 | 1,580,238 | +1.16(+1.13%) |
Apr 05, 2023 | 101.56 | 103.68 | 101.40 | 103.08 | 1,768,017 | +0.61(+0.60%) |
Apr 04, 2023 | 105.12 | 105.22 | 102.19 | 102.47 | 1,930,375 | -1.92(-1.84%) |
Apr 03, 2023 | 104.23 | 104.75 | 103.63 | 104.39 | 1,466,630 | +0.01(+0.01%) |
Mar 31, 2023 | 102.65 | 104.61 | 102.64 | 104.38 | 2,128,641 | +2.03(+1.99%) |
Mar 30, 2023 | 104.11 | 104.96 | 102.21 | 102.35 | 2,108,266 | -0.14(-0.14%) |
Mar 29, 2023 | 100.57 | 102.71 | 100.05 | 102.49 | 2,155,060 | +3.72(+3.77%) |
Mar 28, 2023 | 97.97 | 99.07 | 97.49 | 98.77 | 1,492,609 | +0.43(+0.43%) |
Mar 27, 2023 | 99.47 | 100.89 | 97.89 | 98.34 | 2,188,780 | +0.71(+0.73%) |
Mar 24, 2023 | 96.21 | 97.83 | 95.00 | 97.63 | 1,610,607 | -0.01(-0.01%) |
Mar 23, 2023 | 98.14 | 100.10 | 96.41 | 97.64 | 1,642,995 | -0.48(-0.49%) |
Mar 22, 2023 | 101.20 | 101.82 | 98.08 | 98.11 | 1,546,691 | -3.50(-3.45%) |
Mar 21, 2023 | 101.30 | 102.58 | 99.98 | 101.61 | 2,497,436 | +2.60(+2.62%) |
Mar 20, 2023 | 98.38 | 100.17 | 97.92 | 99.02 | 2,382,103 | +1.27(+1.30%) |
Mar 17, 2023 | 100.07 | 100.07 | 97.15 | 97.75 | 5,352,018 | -2.35(-2.35%) |
Mar 16, 2023 | 97.57 | 100.36 | 95.78 | 100.10 | 3,116,708 | +1.68(+1.70%) |
Mar 15, 2023 | 96.22 | 98.47 | 94.63 | 98.42 | 3,672,812 | -1.70(-1.70%) |
Mar 14, 2023 | 98.34 | 100.66 | 98.11 | 100.12 | 2,966,594 | +5.16(+5.44%) |
Mar 13, 2023 | 97.19 | 97.69 | 93.05 | 94.96 | 3,460,054 | -3.98(-4.02%) |
Mar 10, 2023 | 103.18 | 103.59 | 98.54 | 98.94 | 2,415,693 | -5.15(-4.95%) |
Mar 09, 2023 | 108.28 | 108.28 | 103.88 | 104.09 | 1,313,949 | -3.66(-3.40%) |
Mar 08, 2023 | 107.55 | 108.40 | 106.62 | 107.75 | 1,567,990 | +0.09(+0.08%) |
Mar 07, 2023 | 111.11 | 111.59 | 107.66 | 107.66 | 1,707,443 | -3.75(-3.37%) |
Mar 06, 2023 | 111.76 | 113.22 | 111.33 | 111.41 | 945,426 | -0.19(-0.17%) |
Mar 03, 2023 | 110.20 | 111.77 | 109.84 | 111.60 | 1,007,191 | +2.06(+1.88%) |
Mar 02, 2023 | 110.09 | 110.60 | 108.82 | 109.54 | 1,386,946 | -0.95(-0.86%) |
Mar 01, 2023 | 110.39 | 110.97 | 108.78 | 110.49 | 1,351,634 | -0.52(-0.46%) |
Feb 28, 2023 | 112.28 | 112.70 | 110.91 | 111.01 | 1,529,261 | -1.33(-1.18%) |
Feb 27, 2023 | 112.13 | 113.04 | 111.21 | 112.33 | 1,708,974 | +1.32(+1.19%) |
Feb 24, 2023 | 110.53 | 111.21 | 109.77 | 111.02 | 1,563,298 | -1.52(-1.35%) |
Feb 23, 2023 | 113.64 | 114.20 | 111.45 | 112.54 | 1,337,005 | -0.19(-0.17%) |
Feb 22, 2023 | 112.22 | 113.16 | 111.89 | 112.73 | 1,047,222 | +0.81(+0.72%) |
Feb 21, 2023 | 113.71 | 113.97 | 111.70 | 111.92 | 1,430,032 | -3.16(-2.74%) |
Feb 17, 2023 | 115.32 | 115.75 | 113.54 | 115.07 | 1,469,459 | -1.03(-0.89%) |
Feb 16, 2023 | 114.72 | 117.18 | 114.29 | 116.10 | 1,491,211 | -0.60(-0.52%) |
Feb 15, 2023 | 113.55 | 117.64 | 113.55 | 116.70 | 2,356,269 | +1.76(+1.53%) |
Feb 14, 2023 | 112.84 | 116.93 | 111.98 | 114.94 | 2,531,628 | +1.39(+1.22%) |
Feb 13, 2023 | 115.62 | 115.75 | 112.38 | 113.56 | 3,710,051 | -3.07(-2.63%) |
Feb 10, 2023 | 112.50 | 117.50 | 111.81 | 116.62 | 3,238,769 | +6.17(+5.59%) |
Feb 09, 2023 | 112.10 | 113.73 | 110.38 | 110.45 | 2,222,615 | +0.01(+0.01%) |
Feb 08, 2023 | 112.41 | 112.90 | 110.04 | 110.44 | 1,090,062 | -2.61(-2.31%) |
Feb 07, 2023 | 109.64 | 113.42 | 109.47 | 113.05 | 1,618,982 | +3.07(+2.79%) |
Feb 06, 2023 | 110.45 | 111.58 | 109.69 | 109.99 | 1,412,621 | -1.87(-1.67%) |
Feb 03, 2023 | 112.40 | 113.25 | 111.11 | 111.86 | 1,542,283 | -3.06(-2.66%) |
Feb 02, 2023 | 115.90 | 117.85 | 114.50 | 114.91 | 1,704,828 | +0.66(+0.58%) |