Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.51 | 112.08 | 110.40 | 111.10 | 702,887 | -0.78(-0.70%) |
Apr 27, 2023 | 111.03 | 111.95 | 109.68 | 111.88 | 812,206 | +1.06(+0.96%) |
Apr 26, 2023 | 112.61 | 113.08 | 110.79 | 110.82 | 847,707 | -2.36(-2.08%) |
Apr 25, 2023 | 113.02 | 113.69 | 112.86 | 113.17 | 649,791 | +0.05(+0.04%) |
Apr 24, 2023 | 112.44 | 113.17 | 111.94 | 113.13 | 483,592 | +0.82(+0.73%) |
Apr 21, 2023 | 113.46 | 113.63 | 112.01 | 112.31 | 485,016 | -0.38(-0.34%) |
Apr 20, 2023 | 112.16 | 112.84 | 111.22 | 112.69 | 835,515 | +1.00(+0.90%) |
Apr 19, 2023 | 111.02 | 111.91 | 110.75 | 111.69 | 763,369 | +1.11(+1.00%) |
Apr 18, 2023 | 110.64 | 111.05 | 109.33 | 110.58 | 863,613 | -0.49(-0.44%) |
Apr 17, 2023 | 110.35 | 111.27 | 109.91 | 111.06 | 907,916 | +1.03(+0.94%) |
Apr 14, 2023 | 110.59 | 111.25 | 109.43 | 110.03 | 930,211 | -1.27(-1.14%) |
Apr 13, 2023 | 112.34 | 112.34 | 109.12 | 111.30 | 948,773 | -1.52(-1.35%) |
Apr 12, 2023 | 113.53 | 114.70 | 112.29 | 112.81 | 886,623 | -0.46(-0.40%) |
Apr 11, 2023 | 112.98 | 114.13 | 112.96 | 113.27 | 804,640 | +0.29(+0.26%) |
Apr 10, 2023 | 111.67 | 113.09 | 110.97 | 112.98 | 988,864 | +0.63(+0.56%) |
Apr 06, 2023 | 112.42 | 112.70 | 110.85 | 112.35 | 928,341 | +0.56(+0.51%) |
Apr 05, 2023 | 108.50 | 112.25 | 108.50 | 111.78 | 931,833 | +3.59(+3.32%) |
Apr 04, 2023 | 108.28 | 109.11 | 107.53 | 108.19 | 862,837 | +0.04(+0.04%) |
Apr 03, 2023 | 108.99 | 109.75 | 107.95 | 108.15 | 663,135 | -1.22(-1.11%) |
Mar 31, 2023 | 109.36 | 109.42 | 107.81 | 109.37 | 1,279,512 | +0.41(+0.37%) |
Mar 30, 2023 | 108.66 | 109.44 | 108.31 | 108.96 | 709,257 | +0.40(+0.37%) |
Mar 29, 2023 | 107.69 | 108.93 | 107.67 | 108.56 | 592,728 | +1.43(+1.33%) |
Mar 28, 2023 | 107.07 | 108.14 | 106.64 | 107.13 | 600,142 | -0.19(-0.17%) |
Mar 27, 2023 | 107.08 | 108.01 | 106.63 | 107.32 | 548,081 | +0.85(+0.80%) |
Mar 24, 2023 | 103.94 | 106.51 | 103.40 | 106.47 | 971,127 | +2.78(+2.69%) |
Mar 23, 2023 | 104.15 | 105.14 | 102.97 | 103.69 | 920,843 | -0.75(-0.72%) |
Mar 22, 2023 | 107.32 | 107.89 | 104.42 | 104.43 | 901,560 | -2.84(-2.65%) |
Mar 21, 2023 | 111.86 | 112.35 | 106.22 | 107.28 | 1,513,641 | -4.55(-4.06%) |
Mar 20, 2023 | 111.74 | 112.77 | 111.46 | 111.82 | 1,050,269 | +0.19(+0.17%) |
Mar 17, 2023 | 113.23 | 113.23 | 110.53 | 111.64 | 2,853,071 | +0.34(+0.31%) |
Mar 16, 2023 | 110.43 | 112.84 | 110.25 | 111.30 | 1,104,000 | +0.55(+0.49%) |
Mar 15, 2023 | 108.83 | 111.70 | 108.29 | 110.75 | 1,126,745 | +1.68(+1.54%) |
Mar 14, 2023 | 108.54 | 110.09 | 108.04 | 109.07 | 742,017 | +1.48(+1.38%) |
Mar 13, 2023 | 106.13 | 109.99 | 106.03 | 107.59 | 1,143,111 | +1.33(+1.25%) |
Mar 10, 2023 | 107.87 | 108.31 | 105.29 | 106.25 | 974,828 | -1.33(-1.24%) |
Mar 09, 2023 | 109.68 | 109.94 | 107.48 | 107.59 | 987,729 | -1.81(-1.66%) |
Mar 08, 2023 | 108.31 | 109.89 | 108.09 | 109.40 | 623,094 | +1.16(+1.07%) |
Mar 07, 2023 | 110.66 | 111.09 | 107.87 | 108.24 | 604,839 | -2.14(-1.94%) |
Mar 06, 2023 | 109.75 | 110.93 | 109.63 | 110.38 | 588,721 | +0.65(+0.59%) |
Mar 03, 2023 | 108.88 | 109.77 | 107.44 | 109.73 | 580,744 | +1.21(+1.11%) |
Mar 02, 2023 | 107.33 | 108.52 | 106.69 | 108.52 | 559,701 | +0.92(+0.86%) |
Mar 01, 2023 | 108.86 | 109.32 | 107.05 | 107.60 | 728,797 | -2.21(-2.01%) |
Feb 28, 2023 | 111.26 | 112.16 | 109.76 | 109.81 | 1,098,534 | -2.03(-1.82%) |
Feb 27, 2023 | 113.01 | 113.86 | 111.38 | 111.84 | 506,483 | -0.83(-0.73%) |
Feb 24, 2023 | 111.75 | 113.07 | 111.19 | 112.67 | 529,480 | -0.39(-0.34%) |
Feb 23, 2023 | 113.02 | 113.67 | 112.33 | 113.06 | 555,876 | +0.50(+0.44%) |
Feb 22, 2023 | 112.74 | 113.90 | 112.28 | 112.56 | 782,513 | -0.40(-0.35%) |
Feb 21, 2023 | 113.50 | 113.95 | 112.86 | 112.96 | 847,119 | -1.03(-0.91%) |
Feb 17, 2023 | 112.87 | 114.75 | 112.58 | 113.99 | 1,256,446 | +1.38(+1.23%) |
Feb 16, 2023 | 111.61 | 113.05 | 110.36 | 112.61 | 831,849 | -0.47(-0.41%) |
Feb 15, 2023 | 111.13 | 113.12 | 110.67 | 113.08 | 779,922 | +1.10(+0.99%) |
Feb 14, 2023 | 113.00 | 113.45 | 111.31 | 111.97 | 570,516 | -1.01(-0.89%) |
Feb 13, 2023 | 112.45 | 113.18 | 112.13 | 112.98 | 598,268 | +0.54(+0.48%) |
Feb 10, 2023 | 110.80 | 112.46 | 110.67 | 112.44 | 705,704 | +1.60(+1.44%) |
Feb 09, 2023 | 112.63 | 113.65 | 110.76 | 110.84 | 740,458 | -1.79(-1.59%) |
Feb 08, 2023 | 113.75 | 114.57 | 111.08 | 112.63 | 1,004,055 | -0.44(-0.38%) |
Feb 07, 2023 | 113.28 | 113.51 | 111.64 | 113.07 | 824,749 | -0.72(-0.63%) |
Feb 06, 2023 | 113.40 | 114.03 | 112.09 | 113.78 | 670,829 | +0.44(+0.38%) |
Feb 03, 2023 | 115.02 | 115.62 | 111.61 | 113.35 | 1,168,682 | -2.28(-1.97%) |
Feb 02, 2023 | 115.44 | 117.46 | 114.81 | 115.63 | 1,343,813 | +0.56(+0.49%) |