Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.10 | 114.53 | 112.10 | 113.76 | 876,341 | +0.90(+0.79%) |
Apr 27, 2023 | 111.56 | 113.37 | 111.09 | 112.86 | 1,297,049 | +1.58(+1.42%) |
Apr 26, 2023 | 112.52 | 113.13 | 110.90 | 111.28 | 1,593,755 | -1.77(-1.57%) |
Apr 25, 2023 | 118.22 | 118.22 | 112.00 | 113.06 | 2,950,385 | -5.60(-4.72%) |
Apr 24, 2023 | 117.51 | 119.03 | 117.32 | 118.66 | 1,883,044 | +1.31(+1.11%) |
Apr 21, 2023 | 117.20 | 117.47 | 116.43 | 117.35 | 1,446,801 | +0.36(+0.31%) |
Apr 20, 2023 | 116.38 | 117.93 | 116.25 | 116.99 | 790,087 | +0.18(+0.16%) |
Apr 19, 2023 | 116.33 | 117.37 | 116.28 | 116.80 | 537,058 | -0.18(-0.16%) |
Apr 18, 2023 | 117.33 | 117.66 | 116.60 | 116.99 | 655,194 | +0.23(+0.20%) |
Apr 17, 2023 | 117.05 | 117.90 | 116.20 | 116.76 | 1,012,533 | +0.03(+0.02%) |
Apr 14, 2023 | 115.77 | 116.77 | 115.66 | 116.73 | 702,006 | +0.91(+0.78%) |
Apr 13, 2023 | 115.90 | 116.27 | 114.24 | 115.82 | 1,210,858 | +0.64(+0.55%) |
Apr 12, 2023 | 113.83 | 115.90 | 113.52 | 115.18 | 1,043,239 | +1.79(+1.58%) |
Apr 11, 2023 | 112.61 | 113.99 | 112.33 | 113.39 | 856,921 | +0.98(+0.87%) |
Apr 10, 2023 | 112.12 | 112.66 | 111.81 | 112.41 | 838,958 | -0.64(-0.57%) |
Apr 06, 2023 | 113.02 | 113.11 | 112.11 | 113.05 | 1,339,900 | +1.38(+1.24%) |
Apr 05, 2023 | 114.77 | 115.70 | 111.48 | 111.66 | 1,723,943 | -3.07(-2.68%) |
Apr 04, 2023 | 114.40 | 115.38 | 114.12 | 114.73 | 1,867,424 | +1.03(+0.91%) |
Apr 03, 2023 | 112.33 | 114.23 | 112.22 | 113.70 | 1,423,879 | +1.18(+1.05%) |
Mar 31, 2023 | 111.00 | 112.59 | 110.76 | 112.52 | 785,339 | +1.59(+1.44%) |
Mar 30, 2023 | 111.08 | 111.25 | 109.68 | 110.93 | 1,016,533 | +0.94(+0.85%) |
Mar 29, 2023 | 110.34 | 110.70 | 109.63 | 109.99 | 735,512 | +0.36(+0.33%) |
Mar 28, 2023 | 109.37 | 109.98 | 108.86 | 109.63 | 1,220,999 | +0.33(+0.30%) |
Mar 27, 2023 | 109.04 | 109.61 | 107.98 | 109.31 | 1,195,052 | +0.88(+0.81%) |
Mar 24, 2023 | 106.72 | 108.49 | 106.30 | 108.43 | 1,213,665 | +0.99(+0.92%) |
Mar 23, 2023 | 109.88 | 109.88 | 107.06 | 107.44 | 1,169,144 | -1.17(-1.08%) |
Mar 22, 2023 | 109.68 | 110.73 | 108.58 | 108.61 | 1,273,249 | -0.92(-0.84%) |
Mar 21, 2023 | 110.77 | 111.00 | 108.96 | 109.54 | 1,253,785 | -0.47(-0.43%) |
Mar 20, 2023 | 110.17 | 111.00 | 109.13 | 110.00 | 805,193 | +0.09(+0.08%) |
Mar 17, 2023 | 113.24 | 113.27 | 109.79 | 109.92 | 1,227,166 | -3.10(-2.74%) |
Mar 16, 2023 | 109.27 | 113.23 | 108.87 | 113.02 | 1,418,829 | +3.15(+2.87%) |
Mar 15, 2023 | 109.48 | 110.87 | 108.68 | 109.87 | 1,445,584 | -0.94(-0.84%) |
Mar 14, 2023 | 111.84 | 112.78 | 109.20 | 110.81 | 1,069,344 | -0.03(-0.03%) |
Mar 13, 2023 | 109.28 | 112.27 | 108.92 | 110.83 | 1,278,610 | +0.70(+0.64%) |
Mar 10, 2023 | 110.71 | 112.66 | 110.07 | 110.13 | 1,443,427 | -0.61(-0.55%) |
Mar 09, 2023 | 111.96 | 112.76 | 110.56 | 110.74 | 1,071,683 | -0.10(-0.09%) |
Mar 08, 2023 | 109.84 | 111.34 | 109.64 | 110.84 | 900,499 | +1.20(+1.09%) |
Mar 07, 2023 | 110.93 | 111.24 | 109.30 | 109.64 | 1,321,091 | -1.63(-1.47%) |
Mar 06, 2023 | 112.62 | 112.62 | 111.06 | 111.28 | 871,776 | -1.21(-1.07%) |
Mar 03, 2023 | 111.31 | 112.62 | 110.89 | 112.48 | 909,751 | +1.31(+1.18%) |
Mar 02, 2023 | 108.62 | 111.31 | 108.02 | 111.17 | 1,090,964 | +2.16(+1.98%) |
Mar 01, 2023 | 107.51 | 109.54 | 107.16 | 109.01 | 1,002,455 | +1.64(+1.53%) |
Feb 28, 2023 | 108.64 | 109.07 | 107.16 | 107.37 | 1,440,174 | -1.92(-1.76%) |
Feb 27, 2023 | 109.83 | 110.61 | 109.06 | 109.30 | 1,080,502 | +0.65(+0.60%) |
Feb 24, 2023 | 108.08 | 108.73 | 107.29 | 108.64 | 642,255 | -0.79(-0.72%) |
Feb 23, 2023 | 109.40 | 109.57 | 108.05 | 109.44 | 752,184 | +0.72(+0.66%) |
Feb 22, 2023 | 109.85 | 109.88 | 108.26 | 108.72 | 1,371,942 | -0.88(-0.80%) |
Feb 21, 2023 | 109.50 | 110.64 | 109.11 | 109.60 | 1,939,268 | -0.47(-0.43%) |
Feb 17, 2023 | 109.85 | 110.84 | 109.61 | 110.07 | 659,481 | -0.65(-0.59%) |
Feb 16, 2023 | 110.50 | 111.72 | 109.83 | 110.72 | 814,509 | -1.06(-0.94%) |
Feb 15, 2023 | 111.61 | 111.85 | 110.24 | 111.77 | 748,777 | -0.94(-0.84%) |
Feb 14, 2023 | 113.70 | 113.99 | 111.87 | 112.72 | 1,065,087 | -1.15(-1.01%) |
Feb 13, 2023 | 112.63 | 114.19 | 112.61 | 113.87 | 1,031,062 | +0.88(+0.78%) |
Feb 10, 2023 | 109.99 | 113.20 | 109.52 | 112.99 | 1,380,879 | +2.96(+2.69%) |
Feb 09, 2023 | 111.44 | 112.01 | 109.69 | 110.03 | 739,709 | -0.65(-0.59%) |
Feb 08, 2023 | 111.25 | 112.15 | 110.49 | 110.68 | 664,873 | -0.68(-0.61%) |
Feb 07, 2023 | 111.11 | 112.45 | 110.34 | 111.36 | 1,173,166 | -0.23(-0.20%) |
Feb 06, 2023 | 112.10 | 113.07 | 111.50 | 111.59 | 852,997 | -1.41(-1.25%) |
Feb 03, 2023 | 111.92 | 113.42 | 111.59 | 113.00 | 1,277,761 | +0.16(+0.14%) |
Feb 02, 2023 | 112.95 | 113.37 | 110.95 | 112.84 | 1,538,764 | +0.26(+0.23%) |