Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 124.36 | 125.77 | 123.80 | 124.95 | 191,135 | +0.78(+0.63%) |
Apr 27, 2023 | 120.40 | 124.24 | 120.16 | 124.17 | 190,611 | +4.94(+4.14%) |
Apr 26, 2023 | 121.12 | 122.51 | 118.98 | 119.23 | 227,141 | -3.54(-2.88%) |
Apr 25, 2023 | 118.81 | 127.20 | 118.63 | 122.77 | 515,960 | +10.53(+9.38%) |
Apr 24, 2023 | 112.94 | 113.91 | 111.64 | 112.24 | 136,772 | -0.25(-0.22%) |
Apr 21, 2023 | 114.48 | 114.48 | 110.56 | 112.48 | 167,069 | -1.87(-1.63%) |
Apr 20, 2023 | 111.86 | 116.30 | 111.86 | 114.35 | 468,955 | +2.10(+1.87%) |
Apr 19, 2023 | 109.90 | 112.36 | 109.67 | 112.26 | 172,248 | +2.20(+2.00%) |
Apr 18, 2023 | 108.97 | 110.30 | 108.42 | 110.05 | 132,938 | +1.45(+1.34%) |
Apr 17, 2023 | 108.38 | 109.25 | 107.98 | 108.60 | 98,379 | +0.13(+0.12%) |
Apr 14, 2023 | 109.31 | 110.76 | 107.71 | 108.47 | 120,702 | -1.04(-0.95%) |
Apr 13, 2023 | 109.26 | 109.55 | 107.63 | 109.51 | 151,085 | +1.28(+1.18%) |
Apr 12, 2023 | 108.85 | 109.06 | 107.70 | 108.23 | 135,264 | +0.93(+0.87%) |
Apr 11, 2023 | 106.11 | 107.86 | 105.82 | 107.30 | 149,810 | +1.64(+1.55%) |
Apr 10, 2023 | 102.60 | 106.09 | 102.60 | 105.66 | 161,257 | +2.43(+2.36%) |
Apr 06, 2023 | 103.19 | 104.27 | 101.46 | 103.23 | 156,252 | +0.32(+0.31%) |
Apr 05, 2023 | 103.24 | 103.80 | 102.10 | 102.91 | 160,234 | -1.12(-1.08%) |
Apr 04, 2023 | 108.77 | 108.77 | 103.29 | 104.03 | 125,289 | -4.93(-4.53%) |
Apr 03, 2023 | 108.43 | 109.06 | 106.66 | 108.97 | 142,756 | +0.32(+0.29%) |
Mar 31, 2023 | 105.42 | 109.00 | 105.42 | 108.65 | 313,740 | +4.06(+3.88%) |
Mar 30, 2023 | 105.56 | 106.27 | 104.47 | 104.58 | 82,854 | +0.13(+0.12%) |
Mar 29, 2023 | 105.17 | 105.34 | 103.17 | 104.46 | 135,488 | +0.40(+0.38%) |
Mar 28, 2023 | 103.87 | 104.78 | 103.27 | 104.06 | 173,835 | -0.31(-0.29%) |
Mar 27, 2023 | 104.72 | 105.18 | 102.72 | 104.37 | 140,153 | +1.00(+0.97%) |
Mar 24, 2023 | 101.88 | 103.38 | 100.82 | 103.37 | 97,797 | +0.23(+0.22%) |
Mar 23, 2023 | 103.33 | 104.95 | 101.60 | 103.14 | 142,096 | +0.34(+0.33%) |
Mar 22, 2023 | 104.99 | 106.08 | 102.72 | 102.80 | 121,625 | -2.24(-2.13%) |
Mar 21, 2023 | 106.04 | 107.22 | 103.53 | 105.04 | 183,549 | +0.72(+0.69%) |
Mar 20, 2023 | 103.46 | 104.64 | 102.07 | 104.32 | 132,722 | +2.13(+2.09%) |
Mar 17, 2023 | 104.05 | 104.18 | 101.57 | 102.19 | 406,154 | -2.25(-2.15%) |
Mar 16, 2023 | 99.93 | 104.57 | 99.93 | 104.44 | 203,628 | +3.33(+3.29%) |
Mar 15, 2023 | 100.71 | 102.22 | 100.36 | 101.11 | 132,272 | -2.20(-2.13%) |
Mar 14, 2023 | 104.69 | 104.69 | 101.16 | 103.31 | 152,970 | +1.75(+1.73%) |
Mar 13, 2023 | 101.01 | 103.32 | 100.64 | 101.55 | 128,545 | -1.25(-1.21%) |
Mar 10, 2023 | 106.06 | 106.06 | 101.75 | 102.80 | 192,672 | -3.63(-3.41%) |
Mar 09, 2023 | 108.39 | 108.76 | 106.38 | 106.43 | 105,198 | -1.44(-1.33%) |
Mar 08, 2023 | 107.63 | 108.35 | 106.78 | 107.86 | 84,011 | +0.89(+0.83%) |
Mar 07, 2023 | 108.28 | 108.76 | 106.78 | 106.97 | 139,179 | -1.24(-1.14%) |
Mar 06, 2023 | 111.27 | 111.27 | 107.77 | 108.21 | 97,299 | -2.92(-2.63%) |
Mar 03, 2023 | 109.44 | 111.35 | 107.81 | 111.14 | 144,860 | +2.42(+2.22%) |
Mar 02, 2023 | 106.44 | 108.79 | 106.06 | 108.72 | 94,211 | +1.28(+1.19%) |
Mar 01, 2023 | 106.97 | 108.62 | 106.03 | 107.44 | 96,412 | +0.55(+0.52%) |
Feb 28, 2023 | 106.59 | 107.77 | 106.59 | 106.88 | 150,742 | -0.19(-0.18%) |
Feb 27, 2023 | 107.10 | 108.01 | 106.28 | 107.07 | 104,500 | +1.20(+1.13%) |
Feb 24, 2023 | 104.90 | 106.43 | 104.82 | 105.87 | 190,933 | -0.78(-0.73%) |
Feb 23, 2023 | 107.09 | 107.68 | 105.65 | 106.66 | 100,205 | +0.16(+0.15%) |
Feb 22, 2023 | 107.00 | 107.81 | 105.85 | 106.50 | 149,027 | +0.21(+0.20%) |
Feb 21, 2023 | 108.39 | 108.81 | 105.90 | 106.29 | 148,108 | -3.81(-3.46%) |
Feb 17, 2023 | 110.76 | 111.22 | 109.28 | 110.11 | 223,247 | -0.34(-0.31%) |
Feb 16, 2023 | 108.80 | 112.31 | 108.72 | 110.44 | 158,207 | -0.47(-0.42%) |
Feb 15, 2023 | 109.85 | 111.64 | 109.85 | 110.91 | 220,063 | +0.05(+0.05%) |
Feb 14, 2023 | 111.09 | 111.53 | 108.61 | 110.86 | 147,660 | -0.94(-0.84%) |
Feb 13, 2023 | 108.81 | 112.12 | 108.81 | 111.80 | 115,913 | +3.05(+2.81%) |
Feb 10, 2023 | 108.57 | 109.93 | 108.20 | 108.75 | 140,850 | -0.49(-0.44%) |
Feb 09, 2023 | 111.82 | 112.99 | 108.80 | 109.23 | 169,632 | -1.77(-1.60%) |
Feb 08, 2023 | 112.24 | 114.41 | 110.25 | 111.01 | 205,686 | -2.30(-2.03%) |
Feb 07, 2023 | 109.91 | 114.25 | 108.15 | 113.31 | 543,873 | +8.18(+7.78%) |
Feb 06, 2023 | 108.95 | 109.25 | 104.76 | 105.13 | 279,134 | -5.14(-4.66%) |
Feb 03, 2023 | 110.19 | 112.15 | 109.41 | 110.27 | 222,281 | -1.38(-1.23%) |
Feb 02, 2023 | 108.81 | 112.16 | 108.81 | 111.65 | 192,018 | +3.58(+3.31%) |