Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 105.28 | 109.61 | 105.28 | 106.31 | 2,398,592 | -0.02(-0.02%) |
Apr 27, 2023 | 101.75 | 107.07 | 101.00 | 106.33 | 1,113,012 | +6.56(+6.57%) |
Apr 26, 2023 | 97.35 | 100.80 | 97.25 | 99.77 | 770,304 | +2.40(+2.47%) |
Apr 25, 2023 | 97.93 | 98.80 | 96.46 | 97.37 | 565,022 | -2.04(-2.06%) |
Apr 24, 2023 | 99.49 | 100.79 | 99.19 | 99.41 | 480,789 | -0.52(-0.52%) |
Apr 21, 2023 | 101.89 | 101.98 | 99.59 | 99.94 | 433,497 | -1.96(-1.92%) |
Apr 20, 2023 | 103.35 | 104.62 | 101.06 | 101.89 | 605,053 | -3.30(-3.14%) |
Apr 19, 2023 | 102.11 | 105.29 | 101.38 | 105.19 | 497,248 | +3.91(+3.86%) |
Apr 18, 2023 | 103.62 | 103.62 | 100.47 | 101.29 | 408,754 | -2.12(-2.05%) |
Apr 17, 2023 | 101.49 | 103.52 | 100.32 | 103.41 | 531,614 | +1.99(+1.96%) |
Apr 14, 2023 | 103.04 | 103.61 | 100.22 | 101.42 | 579,952 | +0.22(+0.22%) |
Apr 13, 2023 | 100.15 | 101.64 | 99.32 | 101.20 | 388,106 | +1.09(+1.09%) |
Apr 12, 2023 | 101.56 | 102.11 | 99.83 | 100.11 | 317,873 | -0.94(-0.93%) |
Apr 11, 2023 | 100.80 | 101.92 | 99.83 | 101.05 | 292,473 | +1.06(+1.06%) |
Apr 10, 2023 | 98.68 | 100.65 | 98.59 | 99.98 | 360,517 | +0.47(+0.47%) |
Apr 06, 2023 | 98.33 | 99.55 | 98.06 | 99.51 | 547,276 | +1.56(+1.59%) |
Apr 05, 2023 | 97.58 | 99.31 | 97.17 | 97.95 | 490,218 | -1.32(-1.33%) |
Apr 04, 2023 | 101.44 | 102.06 | 98.03 | 99.27 | 684,881 | -1.89(-1.87%) |
Apr 03, 2023 | 101.58 | 103.32 | 100.18 | 101.16 | 527,375 | -0.42(-0.41%) |
Mar 31, 2023 | 101.10 | 102.02 | 99.77 | 101.58 | 545,246 | +1.57(+1.57%) |
Mar 30, 2023 | 101.68 | 102.10 | 99.67 | 100.00 | 633,739 | -0.46(-0.46%) |
Mar 29, 2023 | 100.55 | 100.90 | 99.61 | 100.47 | 485,864 | +1.05(+1.06%) |
Mar 28, 2023 | 98.07 | 99.89 | 98.07 | 99.41 | 592,524 | +0.35(+0.35%) |
Mar 27, 2023 | 99.70 | 100.52 | 97.79 | 99.07 | 943,738 | +2.57(+2.67%) |
Mar 24, 2023 | 92.78 | 97.57 | 92.33 | 96.49 | 872,268 | +2.13(+2.26%) |
Mar 23, 2023 | 98.12 | 98.57 | 94.29 | 94.36 | 1,614,036 | -3.06(-3.14%) |
Mar 22, 2023 | 103.66 | 103.66 | 97.24 | 97.42 | 1,014,133 | -6.11(-5.90%) |
Mar 21, 2023 | 104.66 | 106.51 | 102.63 | 103.53 | 1,069,860 | +2.55(+2.52%) |
Mar 20, 2023 | 103.14 | 103.88 | 99.70 | 100.99 | 993,067 | -0.10(-0.09%) |
Mar 17, 2023 | 103.09 | 103.30 | 98.23 | 101.08 | 1,609,188 | -3.62(-3.45%) |
Mar 16, 2023 | 101.10 | 107.87 | 100.55 | 104.70 | 1,647,201 | +1.92(+1.87%) |
Mar 15, 2023 | 103.63 | 104.96 | 101.80 | 102.78 | 1,601,269 | -4.75(-4.42%) |
Mar 14, 2023 | 109.98 | 111.37 | 106.86 | 107.53 | 1,434,729 | +7.49(+7.49%) |
Mar 13, 2023 | 103.91 | 107.46 | 99.33 | 100.04 | 2,987,384 | -14.46(-12.63%) |
Mar 10, 2023 | 113.20 | 116.93 | 109.92 | 114.51 | 1,245,200 | -1.25(-1.08%) |
Mar 09, 2023 | 120.83 | 120.83 | 115.38 | 115.76 | 633,268 | -6.26(-5.13%) |
Mar 08, 2023 | 122.78 | 123.80 | 121.20 | 122.02 | 210,548 | -1.14(-0.92%) |
Mar 07, 2023 | 125.11 | 126.03 | 121.87 | 123.16 | 356,563 | -2.55(-2.03%) |
Mar 06, 2023 | 127.27 | 128.07 | 125.40 | 125.71 | 458,024 | -1.79(-1.41%) |
Mar 03, 2023 | 127.33 | 127.66 | 126.11 | 127.50 | 409,314 | +0.69(+0.54%) |
Mar 02, 2023 | 127.49 | 128.00 | 124.67 | 126.82 | 513,505 | -1.43(-1.11%) |
Mar 01, 2023 | 126.22 | 128.38 | 125.49 | 128.25 | 512,522 | +1.14(+0.90%) |
Feb 28, 2023 | 127.52 | 129.53 | 127.09 | 127.11 | 565,013 | +0.12(+0.09%) |
Feb 27, 2023 | 126.81 | 128.25 | 126.26 | 126.99 | 436,026 | +0.95(+0.76%) |
Feb 24, 2023 | 122.84 | 126.20 | 122.27 | 126.04 | 514,284 | +2.77(+2.25%) |
Feb 23, 2023 | 122.57 | 123.59 | 120.90 | 123.27 | 356,756 | +1.42(+1.16%) |
Feb 22, 2023 | 123.30 | 123.51 | 121.49 | 121.85 | 318,181 | -1.42(-1.15%) |
Feb 21, 2023 | 124.18 | 124.94 | 121.78 | 123.27 | 398,251 | -2.50(-1.99%) |
Feb 17, 2023 | 124.20 | 126.64 | 123.93 | 125.77 | 482,383 | +1.82(+1.47%) |
Feb 16, 2023 | 125.11 | 126.13 | 123.92 | 123.95 | 420,940 | -2.11(-1.67%) |
Feb 15, 2023 | 124.50 | 127.14 | 124.44 | 126.06 | 242,558 | +0.93(+0.74%) |
Feb 14, 2023 | 126.29 | 126.88 | 124.18 | 125.13 | 317,297 | -1.15(-0.91%) |
Feb 13, 2023 | 126.03 | 126.78 | 125.64 | 126.28 | 191,805 | +0.12(+0.10%) |
Feb 10, 2023 | 127.02 | 127.14 | 125.49 | 126.15 | 345,598 | -0.31(-0.24%) |
Feb 09, 2023 | 127.02 | 128.08 | 126.44 | 126.46 | 348,961 | -0.47(-0.37%) |
Feb 08, 2023 | 126.88 | 128.18 | 125.63 | 126.93 | 415,796 | -0.64(-0.50%) |
Feb 07, 2023 | 125.14 | 127.68 | 124.27 | 127.57 | 352,284 | +1.78(+1.42%) |
Feb 06, 2023 | 123.26 | 125.83 | 123.26 | 125.79 | 366,842 | +2.01(+1.63%) |
Feb 03, 2023 | 122.45 | 125.78 | 122.32 | 123.78 | 636,292 | +1.55(+1.27%) |
Feb 02, 2023 | 123.81 | 123.98 | 121.43 | 122.23 | 598,216 | -1.56(-1.26%) |