Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.88 | 114.11 | 110.01 | 113.73 | 1,442,428 | +2.92(+2.64%) |
Apr 27, 2023 | 110.11 | 111.66 | 108.55 | 110.80 | 673,059 | +0.59(+0.53%) |
Apr 26, 2023 | 115.49 | 116.25 | 109.97 | 110.22 | 918,252 | -4.82(-4.19%) |
Apr 25, 2023 | 116.99 | 116.99 | 114.97 | 115.03 | 467,208 | -2.25(-1.92%) |
Apr 24, 2023 | 116.73 | 117.33 | 116.01 | 117.28 | 459,229 | +0.47(+0.40%) |
Apr 21, 2023 | 116.11 | 117.00 | 115.14 | 116.81 | 446,288 | +0.90(+0.78%) |
Apr 20, 2023 | 115.66 | 117.06 | 115.41 | 115.91 | 605,046 | -0.34(-0.29%) |
Apr 19, 2023 | 115.67 | 116.73 | 115.32 | 116.25 | 718,550 | -0.10(-0.09%) |
Apr 18, 2023 | 113.90 | 116.91 | 113.81 | 116.35 | 943,107 | +3.30(+2.92%) |
Apr 17, 2023 | 111.57 | 113.31 | 111.38 | 113.04 | 664,949 | +1.63(+1.46%) |
Apr 14, 2023 | 111.62 | 112.85 | 110.06 | 111.41 | 847,966 | -0.27(-0.24%) |
Apr 13, 2023 | 109.61 | 112.03 | 108.95 | 111.68 | 727,928 | +2.91(+2.67%) |
Apr 12, 2023 | 111.44 | 111.94 | 108.33 | 108.77 | 740,849 | -1.86(-1.68%) |
Apr 11, 2023 | 108.93 | 111.26 | 108.22 | 110.64 | 686,575 | +2.12(+1.95%) |
Apr 10, 2023 | 106.86 | 109.57 | 106.28 | 108.52 | 526,998 | +0.95(+0.88%) |
Apr 06, 2023 | 107.29 | 107.59 | 105.70 | 107.57 | 554,537 | +0.47(+0.44%) |
Apr 05, 2023 | 108.91 | 109.17 | 106.51 | 107.10 | 681,848 | -2.38(-2.17%) |
Apr 04, 2023 | 110.04 | 110.04 | 107.76 | 109.48 | 520,680 | -0.09(-0.08%) |
Apr 03, 2023 | 111.03 | 111.22 | 108.95 | 109.57 | 645,788 | -1.66(-1.49%) |
Mar 31, 2023 | 110.73 | 112.62 | 110.72 | 111.23 | 593,317 | +1.80(+1.65%) |
Mar 30, 2023 | 108.58 | 109.97 | 108.27 | 109.43 | 815,915 | +1.86(+1.73%) |
Mar 29, 2023 | 105.28 | 107.77 | 105.06 | 107.57 | 621,761 | +3.40(+3.27%) |
Mar 28, 2023 | 103.47 | 104.52 | 103.10 | 104.17 | 558,470 | +0.49(+0.47%) |
Mar 27, 2023 | 104.58 | 104.88 | 103.26 | 103.68 | 646,380 | +0.60(+0.58%) |
Mar 24, 2023 | 104.03 | 104.49 | 100.72 | 103.08 | 1,142,216 | -2.81(-2.65%) |
Mar 23, 2023 | 108.69 | 110.29 | 104.79 | 105.89 | 1,201,580 | -2.21(-2.04%) |
Mar 22, 2023 | 110.64 | 111.31 | 108.02 | 108.10 | 839,976 | -3.05(-2.75%) |
Mar 21, 2023 | 110.76 | 112.38 | 110.19 | 111.15 | 794,976 | +2.26(+2.07%) |
Mar 20, 2023 | 106.21 | 109.26 | 105.41 | 108.89 | 1,199,272 | +3.28(+3.11%) |
Mar 17, 2023 | 106.47 | 107.36 | 104.22 | 105.61 | 1,193,822 | -1.48(-1.38%) |
Mar 16, 2023 | 104.72 | 108.25 | 104.06 | 107.09 | 1,401,109 | +1.69(+1.61%) |
Mar 15, 2023 | 106.06 | 107.01 | 103.89 | 105.40 | 1,915,742 | -4.40(-4.01%) |
Mar 14, 2023 | 109.98 | 111.77 | 109.19 | 109.80 | 1,279,232 | +2.56(+2.38%) |
Mar 13, 2023 | 107.97 | 108.48 | 105.85 | 107.24 | 1,360,458 | -2.91(-2.65%) |
Mar 10, 2023 | 111.18 | 113.50 | 109.00 | 110.16 | 772,630 | -1.58(-1.42%) |
Mar 09, 2023 | 117.00 | 117.55 | 111.51 | 111.74 | 1,241,489 | -7.48(-6.28%) |
Mar 08, 2023 | 120.67 | 121.26 | 118.11 | 119.22 | 857,608 | -1.54(-1.28%) |
Mar 07, 2023 | 122.89 | 124.45 | 120.50 | 120.76 | 722,680 | -1.96(-1.60%) |
Mar 06, 2023 | 122.35 | 124.24 | 122.24 | 122.72 | 839,916 | +0.54(+0.44%) |
Mar 03, 2023 | 120.01 | 122.36 | 119.31 | 122.19 | 1,048,565 | +3.08(+2.58%) |
Mar 02, 2023 | 116.37 | 119.15 | 115.97 | 119.11 | 679,753 | +2.40(+2.05%) |
Mar 01, 2023 | 115.91 | 117.64 | 115.74 | 116.72 | 658,153 | +1.06(+0.91%) |
Feb 28, 2023 | 115.61 | 116.72 | 115.38 | 115.66 | 659,686 | -0.09(-0.08%) |
Feb 27, 2023 | 116.15 | 116.72 | 114.42 | 115.75 | 834,302 | +0.69(+0.60%) |
Feb 24, 2023 | 112.76 | 115.16 | 112.29 | 115.06 | 931,998 | +1.31(+1.16%) |
Feb 23, 2023 | 112.96 | 114.10 | 111.84 | 113.75 | 617,447 | +1.65(+1.47%) |
Feb 22, 2023 | 112.13 | 112.73 | 111.02 | 112.10 | 568,813 | -0.10(-0.09%) |
Feb 21, 2023 | 112.32 | 113.33 | 111.53 | 112.20 | 815,221 | -0.97(-0.86%) |
Feb 17, 2023 | 116.04 | 116.75 | 112.13 | 113.17 | 1,110,904 | -3.23(-2.78%) |
Feb 16, 2023 | 114.69 | 118.77 | 110.89 | 116.41 | 2,516,822 | -0.25(-0.21%) |
Feb 15, 2023 | 115.26 | 117.94 | 115.26 | 116.66 | 1,956,141 | +1.12(+0.97%) |
Feb 14, 2023 | 110.80 | 116.05 | 110.06 | 115.53 | 1,591,208 | +4.71(+4.25%) |
Feb 13, 2023 | 109.08 | 111.18 | 108.99 | 110.82 | 823,587 | +1.94(+1.78%) |
Feb 10, 2023 | 109.93 | 110.51 | 108.49 | 108.88 | 979,764 | -2.35(-2.11%) |
Feb 09, 2023 | 112.74 | 114.36 | 111.21 | 111.23 | 1,436,905 | +0.23(+0.21%) |
Feb 08, 2023 | 112.27 | 112.95 | 110.72 | 111.00 | 670,081 | -1.81(-1.61%) |
Feb 07, 2023 | 110.08 | 113.20 | 108.86 | 112.81 | 831,383 | +2.74(+2.49%) |
Feb 06, 2023 | 108.56 | 110.70 | 108.35 | 110.08 | 673,339 | +0.62(+0.56%) |
Feb 03, 2023 | 108.42 | 110.07 | 108.42 | 109.46 | 499,242 | -0.41(-0.37%) |
Feb 02, 2023 | 110.03 | 111.57 | 108.93 | 109.87 | 917,079 | +0.75(+0.68%) |