Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.85 | 110.32 | 107.61 | 108.50 | 693,296 | +0.36(+0.34%) |
Apr 27, 2023 | 106.78 | 108.47 | 106.28 | 108.14 | 1,148,984 | +1.86(+1.75%) |
Apr 26, 2023 | 105.76 | 106.96 | 105.76 | 106.28 | 724,872 | +0.39(+0.37%) |
Apr 25, 2023 | 105.66 | 106.57 | 104.95 | 105.88 | 837,315 | -0.27(-0.26%) |
Apr 24, 2023 | 107.82 | 107.92 | 105.11 | 106.16 | 980,926 | -1.72(-1.59%) |
Apr 21, 2023 | 107.39 | 108.63 | 107.27 | 107.88 | 709,955 | +0.84(+0.79%) |
Apr 20, 2023 | 107.13 | 107.73 | 106.65 | 107.03 | 519,729 | -0.11(-0.10%) |
Apr 19, 2023 | 106.50 | 107.92 | 106.25 | 107.14 | 645,543 | +0.48(+0.45%) |
Apr 18, 2023 | 107.46 | 108.11 | 106.05 | 106.66 | 737,231 | -0.21(-0.19%) |
Apr 17, 2023 | 106.42 | 107.13 | 104.43 | 106.86 | 1,310,827 | -0.92(-0.86%) |
Apr 14, 2023 | 108.42 | 110.15 | 107.33 | 107.79 | 854,092 | -0.69(-0.63%) |
Apr 13, 2023 | 109.72 | 109.72 | 108.13 | 108.47 | 560,196 | -0.44(-0.41%) |
Apr 12, 2023 | 110.97 | 110.97 | 108.80 | 108.92 | 547,140 | -1.39(-1.26%) |
Apr 11, 2023 | 108.59 | 110.81 | 108.59 | 110.31 | 566,699 | +1.72(+1.58%) |
Apr 10, 2023 | 107.01 | 109.33 | 107.01 | 108.59 | 848,861 | +0.69(+0.64%) |
Apr 06, 2023 | 107.28 | 108.07 | 106.17 | 107.90 | 720,030 | +0.88(+0.82%) |
Apr 05, 2023 | 106.46 | 107.19 | 105.24 | 107.02 | 606,508 | +0.13(+0.12%) |
Apr 04, 2023 | 107.23 | 108.58 | 106.29 | 106.89 | 798,029 | -0.11(-0.10%) |
Apr 03, 2023 | 105.72 | 107.45 | 105.35 | 107.00 | 701,507 | +1.01(+0.95%) |
Mar 31, 2023 | 106.70 | 107.21 | 105.77 | 105.99 | 833,881 | -0.20(-0.18%) |
Mar 30, 2023 | 105.97 | 106.54 | 105.36 | 106.19 | 730,111 | +0.33(+0.32%) |
Mar 29, 2023 | 104.69 | 106.18 | 104.28 | 105.85 | 875,827 | +1.66(+1.59%) |
Mar 28, 2023 | 102.75 | 104.34 | 102.75 | 104.20 | 520,411 | +1.63(+1.59%) |
Mar 27, 2023 | 102.92 | 103.33 | 102.06 | 102.57 | 409,175 | +0.46(+0.45%) |
Mar 24, 2023 | 102.47 | 103.32 | 101.36 | 102.11 | 789,702 | -0.81(-0.78%) |
Mar 23, 2023 | 104.60 | 105.04 | 101.65 | 102.91 | 846,778 | -1.31(-1.26%) |
Mar 22, 2023 | 104.36 | 106.33 | 104.19 | 104.23 | 726,040 | -0.14(-0.13%) |
Mar 21, 2023 | 105.38 | 105.94 | 103.98 | 104.36 | 742,720 | +0.13(+0.12%) |
Mar 20, 2023 | 103.97 | 105.69 | 103.58 | 104.24 | 785,816 | +0.93(+0.90%) |
Mar 17, 2023 | 105.31 | 105.31 | 102.09 | 103.30 | 1,418,686 | -2.65(-2.50%) |
Mar 16, 2023 | 102.22 | 106.09 | 101.97 | 105.95 | 950,302 | +3.27(+3.18%) |
Mar 15, 2023 | 101.14 | 102.86 | 100.78 | 102.69 | 1,102,312 | +0.09(+0.09%) |
Mar 14, 2023 | 102.71 | 103.75 | 101.28 | 102.60 | 974,871 | +1.82(+1.81%) |
Mar 13, 2023 | 98.55 | 102.02 | 97.83 | 100.77 | 914,340 | +1.11(+1.11%) |
Mar 10, 2023 | 100.43 | 102.33 | 99.27 | 99.67 | 784,877 | -0.69(-0.68%) |
Mar 09, 2023 | 102.84 | 103.28 | 100.25 | 100.35 | 692,663 | -2.06(-2.01%) |
Mar 08, 2023 | 102.60 | 102.77 | 101.28 | 102.41 | 515,447 | -0.11(-0.10%) |
Mar 07, 2023 | 102.59 | 104.00 | 102.23 | 102.52 | 919,232 | +0.21(+0.20%) |
Mar 06, 2023 | 101.18 | 102.55 | 100.67 | 102.31 | 857,463 | +1.10(+1.09%) |
Mar 03, 2023 | 102.08 | 102.08 | 100.94 | 101.21 | 562,939 | -0.18(-0.17%) |
Mar 02, 2023 | 99.41 | 102.00 | 99.03 | 101.39 | 747,308 | +1.98(+1.99%) |
Mar 01, 2023 | 98.86 | 99.56 | 98.12 | 99.41 | 698,339 | +0.33(+0.33%) |
Feb 28, 2023 | 99.75 | 100.52 | 99.07 | 99.07 | 717,331 | -0.64(-0.65%) |
Feb 27, 2023 | 101.88 | 102.12 | 99.66 | 99.72 | 803,776 | -1.58(-1.56%) |
Feb 24, 2023 | 102.42 | 102.74 | 101.03 | 101.30 | 844,976 | -1.36(-1.32%) |
Feb 23, 2023 | 103.53 | 103.63 | 101.06 | 102.66 | 1,055,363 | -1.19(-1.15%) |
Feb 22, 2023 | 101.53 | 103.95 | 101.49 | 103.84 | 915,062 | +1.80(+1.77%) |
Feb 21, 2023 | 101.55 | 102.66 | 100.42 | 102.04 | 1,122,678 | +0.25(+0.25%) |
Feb 17, 2023 | 97.57 | 103.42 | 97.25 | 101.79 | 2,797,557 | -0.81(-0.79%) |
Feb 16, 2023 | 100.31 | 104.71 | 100.31 | 102.60 | 2,004,589 | +0.81(+0.79%) |
Feb 15, 2023 | 102.11 | 102.83 | 100.88 | 101.79 | 895,874 | -0.59(-0.58%) |
Feb 14, 2023 | 99.67 | 102.86 | 99.47 | 102.38 | 1,328,495 | +2.55(+2.55%) |
Feb 13, 2023 | 98.78 | 100.05 | 98.58 | 99.84 | 604,687 | +1.37(+1.39%) |
Feb 10, 2023 | 98.55 | 99.38 | 97.92 | 98.47 | 687,591 | -0.61(-0.62%) |
Feb 09, 2023 | 101.44 | 101.54 | 98.74 | 99.08 | 647,606 | -1.65(-1.64%) |
Feb 08, 2023 | 101.91 | 102.28 | 100.39 | 100.73 | 614,876 | -1.50(-1.47%) |
Feb 07, 2023 | 99.06 | 102.27 | 98.63 | 102.23 | 816,735 | +2.63(+2.64%) |
Feb 06, 2023 | 99.39 | 100.29 | 98.91 | 99.60 | 558,041 | -0.01(-0.01%) |
Feb 03, 2023 | 100.95 | 101.44 | 98.67 | 99.61 | 856,983 | -2.14(-2.10%) |
Feb 02, 2023 | 99.57 | 102.57 | 99.57 | 101.75 | 1,385,546 | +2.68(+2.71%) |