Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.88 | 113.85 | 108.69 | 113.13 | 2,680,720 | +4.02(+3.68%) |
Apr 27, 2023 | 110.28 | 110.35 | 106.45 | 109.11 | 2,265,134 | +0.76(+0.70%) |
Apr 26, 2023 | 110.73 | 111.41 | 107.97 | 108.35 | 1,404,636 | -2.16(-1.95%) |
Apr 25, 2023 | 112.33 | 112.48 | 110.07 | 110.50 | 1,882,129 | -2.82(-2.49%) |
Apr 24, 2023 | 112.69 | 114.02 | 111.87 | 113.33 | 1,686,740 | +0.37(+0.32%) |
Apr 21, 2023 | 111.72 | 113.44 | 111.44 | 112.96 | 1,953,211 | +0.44(+0.39%) |
Apr 20, 2023 | 113.84 | 115.81 | 111.67 | 112.52 | 5,061,395 | +1.53(+1.37%) |
Apr 19, 2023 | 110.10 | 112.78 | 109.84 | 111.00 | 2,118,295 | -0.02(-0.02%) |
Apr 18, 2023 | 111.42 | 113.10 | 110.96 | 111.02 | 2,448,381 | +0.80(+0.73%) |
Apr 17, 2023 | 110.75 | 112.10 | 110.10 | 110.22 | 1,226,305 | +0.35(+0.31%) |
Apr 14, 2023 | 108.78 | 110.49 | 108.34 | 109.87 | 1,159,658 | +0.72(+0.66%) |
Apr 13, 2023 | 106.53 | 109.86 | 106.23 | 109.15 | 2,204,318 | +4.16(+3.96%) |
Apr 12, 2023 | 106.96 | 107.44 | 104.45 | 104.99 | 1,855,631 | -1.90(-1.78%) |
Apr 11, 2023 | 109.34 | 109.64 | 106.71 | 106.89 | 1,645,323 | -1.92(-1.76%) |
Apr 10, 2023 | 107.42 | 109.77 | 107.38 | 108.81 | 1,900,023 | +0.79(+0.73%) |
Apr 06, 2023 | 107.50 | 108.05 | 105.98 | 108.02 | 1,404,945 | +0.51(+0.48%) |
Apr 05, 2023 | 110.29 | 110.82 | 107.04 | 107.50 | 2,380,073 | -3.46(-3.12%) |
Apr 04, 2023 | 111.66 | 111.77 | 109.39 | 110.97 | 2,278,714 | -1.22(-1.09%) |
Apr 03, 2023 | 114.17 | 115.99 | 111.57 | 112.19 | 3,779,695 | +1.41(+1.27%) |
Mar 31, 2023 | 108.36 | 110.91 | 108.36 | 110.78 | 3,787,181 | +2.88(+2.67%) |
Mar 30, 2023 | 109.16 | 109.56 | 107.01 | 107.90 | 1,935,284 | -0.05(-0.05%) |
Mar 29, 2023 | 107.29 | 110.18 | 107.29 | 107.95 | 3,042,490 | +1.82(+1.72%) |
Mar 28, 2023 | 105.60 | 106.78 | 104.66 | 106.13 | 1,699,861 | +0.86(+0.82%) |
Mar 27, 2023 | 105.64 | 106.30 | 103.92 | 105.27 | 1,502,386 | -0.24(-0.23%) |
Mar 24, 2023 | 103.79 | 105.62 | 101.98 | 105.50 | 2,319,895 | +0.38(+0.36%) |
Mar 23, 2023 | 105.63 | 107.83 | 103.82 | 105.13 | 2,207,742 | +0.45(+0.43%) |
Mar 22, 2023 | 107.80 | 107.80 | 104.66 | 104.68 | 2,169,967 | -2.42(-2.26%) |
Mar 21, 2023 | 108.37 | 109.61 | 106.96 | 107.10 | 1,657,593 | +0.55(+0.51%) |
Mar 20, 2023 | 105.88 | 108.23 | 105.43 | 106.55 | 1,479,152 | +0.59(+0.56%) |
Mar 17, 2023 | 106.11 | 106.54 | 103.63 | 105.96 | 2,197,403 | -0.40(-0.37%) |
Mar 16, 2023 | 102.22 | 107.34 | 102.04 | 106.36 | 2,641,395 | +2.55(+2.46%) |
Mar 15, 2023 | 104.68 | 105.35 | 100.33 | 103.80 | 3,167,681 | -3.43(-3.20%) |
Mar 14, 2023 | 106.68 | 108.10 | 106.26 | 107.24 | 2,234,092 | +2.06(+1.96%) |
Mar 13, 2023 | 105.91 | 106.42 | 104.58 | 105.18 | 2,680,720 | -2.07(-1.93%) |
Mar 10, 2023 | 107.41 | 110.33 | 105.07 | 107.25 | 3,460,230 | -1.28(-1.18%) |
Mar 09, 2023 | 111.67 | 112.33 | 108.42 | 108.52 | 2,879,504 | -3.87(-3.44%) |
Mar 08, 2023 | 112.32 | 112.51 | 110.91 | 112.39 | 996,016 | +0.38(+0.34%) |
Mar 07, 2023 | 114.03 | 114.07 | 111.42 | 112.02 | 2,125,672 | -2.22(-1.94%) |
Mar 06, 2023 | 115.19 | 115.19 | 113.18 | 114.24 | 2,365,534 | -0.43(-0.37%) |
Mar 03, 2023 | 112.85 | 115.33 | 112.31 | 114.66 | 2,603,905 | +2.40(+2.13%) |
Mar 02, 2023 | 110.63 | 113.19 | 110.04 | 112.27 | 4,072,843 | +1.18(+1.06%) |
Mar 01, 2023 | 108.86 | 111.60 | 108.64 | 111.09 | 3,401,678 | +3.81(+3.55%) |
Feb 28, 2023 | 104.06 | 107.89 | 103.88 | 107.28 | 3,274,571 | +3.20(+3.07%) |
Feb 27, 2023 | 105.36 | 105.43 | 103.12 | 104.08 | 2,282,011 | -0.39(-0.37%) |
Feb 24, 2023 | 103.26 | 105.17 | 102.72 | 104.47 | 1,964,037 | -0.31(-0.29%) |
Feb 23, 2023 | 107.53 | 108.77 | 104.31 | 104.77 | 1,839,231 | -1.81(-1.70%) |
Feb 22, 2023 | 105.92 | 107.78 | 105.12 | 106.58 | 3,409,339 | +0.52(+0.49%) |
Feb 21, 2023 | 106.15 | 107.87 | 105.25 | 106.07 | 1,909,075 | -1.84(-1.71%) |
Feb 17, 2023 | 106.56 | 108.04 | 105.44 | 107.91 | 2,736,551 | +0.53(+0.50%) |
Feb 16, 2023 | 106.47 | 108.09 | 105.94 | 107.38 | 2,044,924 | +0.01(+0.01%) |
Feb 15, 2023 | 106.94 | 107.98 | 106.36 | 107.37 | 1,782,928 | -0.61(-0.57%) |
Feb 14, 2023 | 107.63 | 109.09 | 107.04 | 107.98 | 2,011,589 | -0.20(-0.18%) |
Feb 13, 2023 | 107.26 | 109.22 | 107.22 | 108.18 | 2,493,451 | +0.63(+0.59%) |
Feb 10, 2023 | 106.73 | 109.44 | 106.42 | 107.54 | 2,806,540 | +0.05(+0.05%) |
Feb 09, 2023 | 108.11 | 110.64 | 106.65 | 107.50 | 7,185,058 | +4.92(+4.80%) |
Feb 08, 2023 | 102.39 | 103.33 | 101.68 | 102.58 | 2,756,071 | +0.08(+0.08%) |
Feb 07, 2023 | 101.96 | 102.99 | 99.99 | 102.50 | 2,045,795 | +0.59(+0.58%) |
Feb 06, 2023 | 100.59 | 103.07 | 100.00 | 101.90 | 2,202,886 | -0.02(-0.02%) |
Feb 03, 2023 | 100.68 | 103.56 | 100.58 | 101.92 | 2,188,173 | +0.00(+0.00%) |
Feb 02, 2023 | 103.12 | 104.41 | 100.15 | 101.92 | 2,831,735 | -1.35(-1.30%) |