Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.78 | 112.21 | 109.52 | 112.16 | 430,043 | +2.45(+2.24%) |
Apr 27, 2023 | 108.37 | 109.79 | 107.37 | 109.70 | 386,559 | +2.25(+2.09%) |
Apr 26, 2023 | 108.44 | 109.46 | 107.20 | 107.45 | 487,952 | -1.51(-1.38%) |
Apr 25, 2023 | 112.05 | 112.42 | 108.80 | 108.96 | 349,395 | -5.19(-4.54%) |
Apr 24, 2023 | 113.39 | 114.18 | 112.53 | 114.15 | 277,524 | +1.46(+1.29%) |
Apr 21, 2023 | 113.36 | 113.79 | 111.80 | 112.69 | 358,065 | -1.44(-1.26%) |
Apr 20, 2023 | 115.23 | 115.70 | 113.44 | 114.13 | 329,818 | -2.42(-2.07%) |
Apr 19, 2023 | 116.45 | 116.99 | 115.05 | 116.54 | 298,898 | -0.61(-0.52%) |
Apr 18, 2023 | 117.25 | 117.75 | 115.61 | 117.16 | 358,261 | +0.53(+0.46%) |
Apr 17, 2023 | 115.23 | 116.81 | 115.08 | 116.62 | 312,423 | +0.19(+0.16%) |
Apr 14, 2023 | 117.53 | 118.35 | 115.03 | 116.44 | 307,691 | -0.79(-0.67%) |
Apr 13, 2023 | 115.21 | 117.94 | 114.43 | 117.22 | 426,395 | +1.35(+1.17%) |
Apr 12, 2023 | 117.49 | 118.19 | 115.77 | 115.87 | 648,725 | +1.65(+1.44%) |
Apr 11, 2023 | 114.15 | 115.20 | 113.75 | 114.23 | 473,759 | +0.37(+0.32%) |
Apr 10, 2023 | 112.31 | 114.71 | 111.83 | 113.86 | 435,009 | +2.53(+2.28%) |
Apr 06, 2023 | 112.08 | 112.19 | 109.97 | 111.33 | 693,998 | -1.63(-1.44%) |
Apr 05, 2023 | 110.62 | 113.17 | 110.06 | 112.95 | 691,238 | +0.70(+0.62%) |
Apr 04, 2023 | 114.48 | 114.73 | 111.78 | 112.25 | 498,005 | -3.47(-3.00%) |
Apr 03, 2023 | 115.33 | 117.70 | 114.46 | 115.72 | 404,696 | +1.40(+1.22%) |
Mar 31, 2023 | 112.68 | 114.80 | 112.19 | 114.33 | 472,498 | +2.28(+2.03%) |
Mar 30, 2023 | 113.46 | 113.88 | 111.34 | 112.05 | 521,532 | +0.01(+0.01%) |
Mar 29, 2023 | 113.64 | 114.11 | 111.50 | 112.04 | 427,305 | +0.30(+0.26%) |
Mar 28, 2023 | 108.86 | 112.00 | 108.68 | 111.74 | 693,344 | +2.72(+2.50%) |
Mar 27, 2023 | 108.43 | 110.31 | 107.41 | 109.02 | 794,378 | +1.88(+1.76%) |
Mar 24, 2023 | 104.57 | 107.26 | 103.98 | 107.14 | 433,551 | +1.56(+1.47%) |
Mar 23, 2023 | 105.65 | 108.17 | 104.77 | 105.58 | 568,463 | +0.50(+0.48%) |
Mar 22, 2023 | 108.21 | 108.75 | 105.06 | 105.08 | 495,198 | -3.17(-2.93%) |
Mar 21, 2023 | 109.37 | 109.45 | 107.56 | 108.25 | 388,264 | +2.27(+2.14%) |
Mar 20, 2023 | 104.66 | 107.14 | 104.49 | 105.99 | 437,774 | +2.95(+2.86%) |
Mar 17, 2023 | 104.59 | 105.30 | 102.81 | 103.04 | 838,659 | -2.58(-2.44%) |
Mar 16, 2023 | 103.04 | 105.90 | 101.62 | 105.62 | 505,855 | +1.19(+1.14%) |
Mar 15, 2023 | 104.52 | 105.24 | 102.28 | 104.43 | 675,258 | -3.51(-3.25%) |
Mar 14, 2023 | 109.35 | 110.84 | 106.47 | 107.94 | 402,262 | +0.96(+0.89%) |
Mar 13, 2023 | 103.13 | 108.87 | 101.18 | 106.98 | 682,324 | -1.87(-1.72%) |
Mar 10, 2023 | 111.50 | 111.86 | 107.96 | 108.86 | 652,266 | -3.24(-2.89%) |
Mar 09, 2023 | 117.12 | 117.44 | 111.81 | 112.10 | 703,314 | -4.69(-4.02%) |
Mar 08, 2023 | 116.14 | 117.30 | 115.33 | 116.79 | 421,568 | +0.89(+0.77%) |
Mar 07, 2023 | 118.98 | 119.27 | 115.44 | 115.90 | 419,325 | -3.03(-2.54%) |
Mar 06, 2023 | 122.36 | 122.47 | 118.09 | 118.93 | 492,029 | -3.86(-3.15%) |
Mar 03, 2023 | 121.30 | 123.31 | 120.17 | 122.79 | 498,088 | +1.95(+1.62%) |
Mar 02, 2023 | 118.63 | 121.15 | 117.80 | 120.84 | 466,853 | +0.88(+0.73%) |
Mar 01, 2023 | 117.58 | 120.65 | 117.58 | 119.96 | 496,300 | +2.52(+2.15%) |
Feb 28, 2023 | 118.36 | 119.54 | 117.19 | 117.44 | 827,935 | -1.21(-1.02%) |
Feb 27, 2023 | 119.03 | 119.86 | 117.83 | 118.65 | 992,065 | -0.64(-0.54%) |
Feb 24, 2023 | 116.54 | 119.40 | 115.08 | 119.28 | 442,712 | +1.29(+1.09%) |
Feb 23, 2023 | 117.94 | 119.38 | 116.05 | 118.00 | 435,543 | +1.42(+1.22%) |
Feb 22, 2023 | 113.99 | 117.07 | 112.86 | 116.57 | 717,295 | +3.92(+3.48%) |
Feb 21, 2023 | 118.83 | 119.41 | 111.57 | 112.65 | 971,904 | -7.75(-6.44%) |
Feb 17, 2023 | 121.06 | 121.68 | 119.40 | 120.41 | 600,622 | -1.41(-1.16%) |
Feb 16, 2023 | 119.62 | 123.16 | 118.44 | 121.82 | 837,309 | +0.39(+0.32%) |
Feb 15, 2023 | 119.02 | 121.62 | 119.02 | 121.43 | 465,607 | -0.63(-0.52%) |
Feb 14, 2023 | 122.14 | 122.57 | 120.23 | 122.06 | 377,952 | -0.78(-0.63%) |
Feb 13, 2023 | 120.74 | 123.17 | 120.30 | 122.83 | 559,230 | +2.18(+1.81%) |
Feb 10, 2023 | 118.38 | 120.76 | 118.16 | 120.65 | 485,352 | +2.11(+1.78%) |
Feb 09, 2023 | 120.71 | 121.71 | 118.06 | 118.54 | 441,794 | -0.88(-0.74%) |
Feb 08, 2023 | 120.41 | 121.09 | 119.05 | 119.42 | 328,793 | -2.09(-1.72%) |
Feb 07, 2023 | 119.86 | 121.84 | 119.28 | 121.52 | 386,024 | +0.77(+0.64%) |
Feb 06, 2023 | 121.98 | 122.44 | 119.79 | 120.75 | 458,889 | -2.04(-1.66%) |
Feb 03, 2023 | 121.61 | 124.15 | 121.09 | 122.79 | 503,170 | +0.35(+0.29%) |
Feb 02, 2023 | 122.79 | 123.91 | 121.37 | 122.44 | 493,344 | +0.42(+0.35%) |