Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.05 | 106.99 | 104.05 | 106.67 | 1,519,480 | +2.56(+2.46%) |
Apr 27, 2023 | 102.29 | 104.64 | 102.08 | 104.11 | 1,030,515 | +2.13(+2.09%) |
Apr 26, 2023 | 102.83 | 103.59 | 101.31 | 101.98 | 1,077,843 | -0.83(-0.81%) |
Apr 25, 2023 | 102.86 | 103.42 | 102.14 | 102.81 | 859,841 | -0.95(-0.92%) |
Apr 24, 2023 | 104.28 | 104.45 | 102.43 | 103.76 | 907,350 | -0.41(-0.39%) |
Apr 21, 2023 | 104.65 | 104.72 | 103.34 | 104.16 | 818,470 | -0.10(-0.10%) |
Apr 20, 2023 | 104.63 | 105.02 | 103.43 | 104.27 | 1,060,387 | -1.22(-1.15%) |
Apr 19, 2023 | 103.83 | 105.88 | 103.52 | 105.48 | 1,137,723 | +0.72(+0.68%) |
Apr 18, 2023 | 105.13 | 105.48 | 104.25 | 104.76 | 1,046,282 | -0.05(-0.04%) |
Apr 17, 2023 | 101.68 | 104.82 | 101.58 | 104.81 | 1,556,361 | +3.57(+3.52%) |
Apr 14, 2023 | 103.14 | 104.04 | 100.39 | 101.24 | 1,916,381 | -1.30(-1.27%) |
Apr 13, 2023 | 102.92 | 103.08 | 101.47 | 102.54 | 1,322,211 | -0.54(-0.52%) |
Apr 12, 2023 | 104.86 | 105.00 | 102.92 | 103.08 | 1,399,939 | -0.61(-0.59%) |
Apr 11, 2023 | 103.93 | 104.54 | 102.92 | 103.69 | 1,175,502 | +0.56(+0.55%) |
Apr 10, 2023 | 103.05 | 103.77 | 101.58 | 103.13 | 1,167,400 | -0.20(-0.19%) |
Apr 06, 2023 | 103.83 | 104.08 | 102.34 | 103.32 | 1,216,584 | -0.17(-0.16%) |
Apr 05, 2023 | 104.04 | 104.48 | 102.42 | 103.49 | 1,661,005 | -1.28(-1.22%) |
Apr 04, 2023 | 105.99 | 106.12 | 103.68 | 104.77 | 1,304,746 | -1.05(-0.99%) |
Apr 03, 2023 | 105.91 | 107.12 | 104.53 | 105.82 | 2,289,228 | +0.42(+0.40%) |
Mar 31, 2023 | 101.86 | 105.51 | 101.86 | 105.39 | 3,504,495 | +4.15(+4.10%) |
Mar 30, 2023 | 101.61 | 102.13 | 100.57 | 101.24 | 1,528,567 | +0.91(+0.91%) |
Mar 29, 2023 | 99.71 | 100.80 | 99.27 | 100.33 | 1,678,734 | +2.30(+2.34%) |
Mar 28, 2023 | 96.89 | 98.39 | 96.21 | 98.03 | 1,264,469 | +0.80(+0.82%) |
Mar 27, 2023 | 98.83 | 99.02 | 96.89 | 97.23 | 2,363,978 | -0.17(-0.17%) |
Mar 24, 2023 | 95.41 | 97.54 | 94.43 | 97.40 | 2,149,172 | +1.04(+1.07%) |
Mar 23, 2023 | 98.55 | 99.53 | 95.59 | 96.37 | 2,316,083 | -1.82(-1.85%) |
Mar 22, 2023 | 101.74 | 102.16 | 98.11 | 98.18 | 1,751,935 | -4.53(-4.41%) |
Mar 21, 2023 | 102.39 | 104.24 | 102.29 | 102.71 | 2,246,137 | +1.88(+1.87%) |
Mar 20, 2023 | 99.05 | 101.25 | 98.34 | 100.83 | 2,542,253 | +2.65(+2.69%) |
Mar 17, 2023 | 101.90 | 101.90 | 98.11 | 98.18 | 3,706,643 | -4.60(-4.48%) |
Mar 16, 2023 | 101.88 | 104.00 | 99.58 | 102.79 | 2,652,496 | -0.46(-0.45%) |
Mar 15, 2023 | 103.47 | 103.73 | 101.33 | 103.25 | 2,655,857 | -2.36(-2.24%) |
Mar 14, 2023 | 107.33 | 108.71 | 104.51 | 105.61 | 2,620,948 | +0.73(+0.70%) |
Mar 13, 2023 | 103.44 | 106.69 | 102.18 | 104.88 | 2,422,192 | -0.08(-0.07%) |
Mar 10, 2023 | 110.13 | 110.13 | 104.60 | 104.95 | 3,023,091 | -5.46(-4.94%) |
Mar 09, 2023 | 113.42 | 113.52 | 110.31 | 110.41 | 1,117,875 | -2.90(-2.56%) |
Mar 08, 2023 | 112.11 | 113.68 | 112.07 | 113.31 | 1,340,113 | +1.46(+1.30%) |
Mar 07, 2023 | 114.80 | 115.07 | 111.05 | 111.86 | 1,483,480 | -3.00(-2.62%) |
Mar 06, 2023 | 115.41 | 116.21 | 114.55 | 114.86 | 839,928 | -0.21(-0.19%) |
Mar 03, 2023 | 114.78 | 115.40 | 113.82 | 115.07 | 1,143,998 | +1.14(+1.00%) |
Mar 02, 2023 | 111.72 | 114.08 | 111.47 | 113.93 | 1,377,670 | +1.48(+1.32%) |
Mar 01, 2023 | 113.27 | 113.27 | 110.69 | 112.45 | 1,785,023 | -0.78(-0.69%) |
Feb 28, 2023 | 113.67 | 115.07 | 113.15 | 113.23 | 2,284,565 | -0.39(-0.34%) |
Feb 27, 2023 | 114.46 | 115.13 | 113.14 | 113.62 | 1,434,356 | +0.63(+0.56%) |
Feb 24, 2023 | 111.80 | 113.64 | 111.56 | 112.99 | 1,129,565 | -0.44(-0.38%) |
Feb 23, 2023 | 113.40 | 114.16 | 112.19 | 113.42 | 1,135,422 | +1.11(+0.99%) |
Feb 22, 2023 | 112.45 | 113.21 | 111.64 | 112.31 | 1,509,078 | +0.45(+0.40%) |
Feb 21, 2023 | 113.35 | 113.94 | 111.34 | 111.86 | 1,738,635 | -2.82(-2.46%) |
Feb 17, 2023 | 115.08 | 115.44 | 113.51 | 114.68 | 1,393,591 | -0.64(-0.55%) |
Feb 16, 2023 | 115.01 | 116.35 | 114.42 | 115.32 | 1,034,587 | -1.09(-0.93%) |
Feb 15, 2023 | 115.12 | 116.44 | 114.59 | 116.41 | 926,960 | +0.10(+0.09%) |
Feb 14, 2023 | 116.21 | 117.81 | 115.45 | 116.31 | 1,496,554 | -0.34(-0.29%) |
Feb 13, 2023 | 115.46 | 116.72 | 115.16 | 116.65 | 1,443,138 | +1.33(+1.15%) |
Feb 10, 2023 | 114.63 | 115.60 | 113.61 | 115.32 | 1,263,161 | -0.06(-0.05%) |
Feb 09, 2023 | 116.28 | 116.66 | 115.02 | 115.38 | 1,886,946 | +0.16(+0.14%) |
Feb 08, 2023 | 116.02 | 116.53 | 114.39 | 115.22 | 1,740,804 | -1.54(-1.32%) |
Feb 07, 2023 | 118.57 | 118.57 | 114.27 | 116.76 | 2,633,964 | -2.54(-2.13%) |
Feb 06, 2023 | 119.12 | 120.15 | 118.50 | 119.30 | 1,486,063 | -1.08(-0.90%) |
Feb 03, 2023 | 120.57 | 120.83 | 118.89 | 120.39 | 1,500,775 | -1.84(-1.50%) |
Feb 02, 2023 | 120.56 | 123.42 | 120.11 | 122.22 | 2,228,032 | +2.65(+2.22%) |