Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.03 | 112.17 | 108.34 | 111.78 | 3,284,990 | +3.04(+2.79%) |
Apr 27, 2023 | 105.34 | 108.86 | 105.11 | 108.75 | 2,974,513 | +5.02(+4.84%) |
Apr 26, 2023 | 104.08 | 106.17 | 103.37 | 103.73 | 1,528,450 | -1.12(-1.07%) |
Apr 25, 2023 | 106.38 | 107.09 | 104.77 | 104.85 | 1,540,890 | -2.50(-2.33%) |
Apr 24, 2023 | 108.19 | 108.29 | 106.65 | 107.35 | 1,516,555 | -0.65(-0.60%) |
Apr 21, 2023 | 108.55 | 109.05 | 107.77 | 107.99 | 1,007,122 | -0.21(-0.19%) |
Apr 20, 2023 | 108.44 | 108.81 | 107.43 | 108.20 | 1,310,631 | -0.88(-0.81%) |
Apr 19, 2023 | 109.55 | 109.70 | 107.66 | 109.08 | 1,313,128 | +0.89(+0.83%) |
Apr 18, 2023 | 107.96 | 108.81 | 106.91 | 108.19 | 2,580,694 | -0.66(-0.60%) |
Apr 17, 2023 | 106.58 | 108.90 | 106.29 | 108.84 | 1,604,479 | +2.17(+2.04%) |
Apr 14, 2023 | 106.48 | 107.59 | 105.99 | 106.67 | 1,181,823 | +0.59(+0.56%) |
Apr 13, 2023 | 104.34 | 106.92 | 104.33 | 106.08 | 1,497,536 | +1.74(+1.66%) |
Apr 12, 2023 | 107.30 | 107.64 | 104.12 | 104.34 | 1,733,748 | -0.64(-0.61%) |
Apr 11, 2023 | 104.53 | 105.88 | 103.88 | 104.99 | 1,864,809 | +1.05(+1.01%) |
Apr 10, 2023 | 103.50 | 104.37 | 102.21 | 103.94 | 1,500,349 | -0.30(-0.28%) |
Apr 06, 2023 | 102.67 | 104.54 | 102.21 | 104.23 | 1,580,391 | +1.16(+1.13%) |
Apr 05, 2023 | 101.56 | 103.70 | 101.39 | 103.07 | 1,768,189 | +0.61(+0.60%) |
Apr 04, 2023 | 105.11 | 105.22 | 102.18 | 102.46 | 1,930,562 | -1.92(-1.84%) |
Apr 03, 2023 | 104.22 | 104.74 | 103.62 | 104.38 | 1,466,772 | +0.01(+0.01%) |
Mar 31, 2023 | 102.64 | 104.60 | 102.63 | 104.37 | 2,128,847 | +2.03(+1.99%) |
Mar 30, 2023 | 104.10 | 104.95 | 102.20 | 102.34 | 2,108,471 | -0.14(-0.14%) |
Mar 29, 2023 | 100.56 | 102.70 | 100.04 | 102.48 | 2,155,269 | +3.72(+3.77%) |
Mar 28, 2023 | 97.96 | 99.06 | 97.48 | 98.76 | 1,492,753 | +0.43(+0.43%) |
Mar 27, 2023 | 99.46 | 100.88 | 97.88 | 98.33 | 2,188,992 | +0.71(+0.73%) |
Mar 24, 2023 | 96.20 | 97.82 | 94.99 | 97.62 | 1,610,763 | -0.01(-0.01%) |
Mar 23, 2023 | 98.13 | 100.09 | 96.40 | 97.63 | 1,643,155 | -0.48(-0.49%) |
Mar 22, 2023 | 101.19 | 101.81 | 98.07 | 98.10 | 1,546,841 | -3.50(-3.45%) |
Mar 21, 2023 | 101.29 | 102.57 | 99.97 | 101.61 | 2,497,678 | +2.60(+2.62%) |
Mar 20, 2023 | 98.37 | 100.16 | 97.91 | 99.01 | 2,382,334 | +1.27(+1.30%) |
Mar 17, 2023 | 100.06 | 100.06 | 97.14 | 97.74 | 5,352,536 | -2.35(-2.35%) |
Mar 16, 2023 | 97.56 | 100.35 | 95.77 | 100.09 | 3,117,010 | +1.68(+1.70%) |
Mar 15, 2023 | 96.22 | 98.46 | 94.62 | 98.41 | 3,673,167 | -1.70(-1.70%) |
Mar 14, 2023 | 98.33 | 100.65 | 98.11 | 100.11 | 2,966,882 | +5.16(+5.44%) |
Mar 13, 2023 | 97.19 | 97.68 | 93.04 | 94.95 | 3,460,389 | -3.98(-4.02%) |
Mar 10, 2023 | 103.17 | 103.58 | 98.53 | 98.93 | 2,415,927 | -5.15(-4.95%) |
Mar 09, 2023 | 108.27 | 108.27 | 103.87 | 104.08 | 1,314,076 | -3.66(-3.40%) |
Mar 08, 2023 | 107.54 | 108.39 | 106.61 | 107.74 | 1,568,142 | +0.09(+0.08%) |
Mar 07, 2023 | 111.10 | 111.58 | 107.65 | 107.65 | 1,707,609 | -3.75(-3.37%) |
Mar 06, 2023 | 111.75 | 113.21 | 111.32 | 111.40 | 945,518 | -0.19(-0.17%) |
Mar 03, 2023 | 110.19 | 111.76 | 109.83 | 111.59 | 1,007,288 | +2.06(+1.88%) |
Mar 02, 2023 | 110.08 | 110.59 | 108.81 | 109.53 | 1,387,080 | -0.95(-0.86%) |
Mar 01, 2023 | 110.38 | 110.96 | 108.77 | 110.48 | 1,351,765 | -0.51(-0.46%) |
Feb 28, 2023 | 112.27 | 112.69 | 110.90 | 111.00 | 1,529,409 | -1.33(-1.18%) |
Feb 27, 2023 | 112.12 | 113.03 | 111.20 | 112.32 | 1,709,139 | +1.32(+1.19%) |
Feb 24, 2023 | 110.52 | 111.20 | 109.76 | 111.00 | 1,563,450 | -1.52(-1.35%) |
Feb 23, 2023 | 113.63 | 114.19 | 111.44 | 112.53 | 1,337,134 | -0.19(-0.17%) |
Feb 22, 2023 | 112.21 | 113.15 | 111.88 | 112.72 | 1,047,323 | +0.81(+0.72%) |
Feb 21, 2023 | 113.70 | 113.96 | 111.69 | 111.91 | 1,430,171 | -3.16(-2.74%) |
Feb 17, 2023 | 115.31 | 115.73 | 113.53 | 115.06 | 1,469,601 | -1.03(-0.89%) |
Feb 16, 2023 | 114.70 | 117.17 | 114.28 | 116.09 | 1,491,356 | -0.60(-0.52%) |
Feb 15, 2023 | 113.54 | 117.62 | 113.54 | 116.69 | 2,356,497 | +1.76(+1.53%) |
Feb 14, 2023 | 112.83 | 116.92 | 111.97 | 114.93 | 2,531,873 | +1.39(+1.22%) |
Feb 13, 2023 | 115.61 | 115.74 | 112.37 | 113.55 | 3,710,410 | -3.07(-2.63%) |
Feb 10, 2023 | 112.49 | 117.49 | 111.80 | 116.61 | 3,239,083 | +6.17(+5.59%) |
Feb 09, 2023 | 112.09 | 113.72 | 110.37 | 110.44 | 2,222,831 | +0.01(+0.01%) |
Feb 08, 2023 | 112.40 | 112.89 | 110.03 | 110.43 | 1,090,167 | -2.61(-2.31%) |
Feb 07, 2023 | 109.63 | 113.41 | 109.46 | 113.04 | 1,619,139 | +3.07(+2.79%) |
Feb 06, 2023 | 110.44 | 111.57 | 109.68 | 109.98 | 1,412,758 | -1.87(-1.67%) |
Feb 03, 2023 | 112.39 | 113.24 | 111.10 | 111.85 | 1,542,432 | -3.06(-2.66%) |
Feb 02, 2023 | 115.89 | 117.84 | 114.49 | 114.90 | 1,704,993 | +0.66(+0.58%) |