Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 106.07 | 107.83 | 105.62 | 107.36 | 1,191,858 | +1.43(+1.35%) |
Apr 27, 2023 | 104.47 | 106.04 | 104.34 | 105.92 | 859,037 | +2.28(+2.19%) |
Apr 26, 2023 | 103.97 | 105.97 | 103.44 | 103.65 | 1,112,119 | -0.86(-0.82%) |
Apr 25, 2023 | 107.35 | 107.50 | 104.44 | 104.51 | 1,099,872 | -3.01(-2.80%) |
Apr 24, 2023 | 107.13 | 107.78 | 106.35 | 107.52 | 796,016 | +0.52(+0.48%) |
Apr 21, 2023 | 107.00 | 107.20 | 105.46 | 107.00 | 869,298 | -0.17(-0.16%) |
Apr 20, 2023 | 106.75 | 107.53 | 106.42 | 107.18 | 1,013,718 | -0.60(-0.56%) |
Apr 19, 2023 | 108.00 | 108.55 | 107.37 | 107.78 | 1,388,184 | -0.62(-0.57%) |
Apr 18, 2023 | 109.09 | 109.09 | 106.97 | 108.40 | 1,218,059 | -0.36(-0.33%) |
Apr 17, 2023 | 107.39 | 109.05 | 107.32 | 108.76 | 1,058,540 | +0.52(+0.48%) |
Apr 14, 2023 | 108.23 | 109.43 | 107.10 | 108.25 | 1,268,033 | +0.74(+0.69%) |
Apr 13, 2023 | 105.97 | 107.82 | 104.75 | 107.50 | 1,240,451 | +1.98(+1.88%) |
Apr 12, 2023 | 109.43 | 110.17 | 105.20 | 105.52 | 1,260,320 | -2.39(-2.21%) |
Apr 11, 2023 | 106.73 | 108.81 | 106.18 | 107.91 | 1,443,932 | +2.27(+2.14%) |
Apr 10, 2023 | 104.64 | 105.95 | 104.02 | 105.65 | 1,035,611 | +1.26(+1.21%) |
Apr 06, 2023 | 104.64 | 105.05 | 103.86 | 104.39 | 1,024,122 | -0.35(-0.34%) |
Apr 05, 2023 | 104.83 | 105.51 | 103.94 | 104.74 | 871,381 | -0.97(-0.91%) |
Apr 04, 2023 | 107.83 | 108.41 | 105.45 | 105.70 | 1,155,967 | -1.67(-1.56%) |
Apr 03, 2023 | 107.34 | 107.95 | 106.64 | 107.38 | 1,923,332 | -0.53(-0.49%) |
Mar 31, 2023 | 106.48 | 108.06 | 106.09 | 107.90 | 1,227,940 | +2.42(+2.29%) |
Mar 30, 2023 | 107.04 | 107.39 | 105.18 | 105.48 | 882,121 | -0.27(-0.25%) |
Mar 29, 2023 | 105.12 | 105.89 | 104.54 | 105.75 | 1,065,571 | +2.42(+2.34%) |
Mar 28, 2023 | 103.59 | 104.69 | 102.74 | 103.33 | 1,574,748 | -0.42(-0.40%) |
Mar 27, 2023 | 105.81 | 105.89 | 103.39 | 103.75 | 1,488,037 | -1.04(-0.99%) |
Mar 24, 2023 | 103.36 | 104.98 | 101.79 | 104.80 | 1,336,336 | +0.77(+0.74%) |
Mar 23, 2023 | 103.98 | 106.57 | 103.17 | 104.03 | 1,338,065 | +0.69(+0.67%) |
Mar 22, 2023 | 105.42 | 106.88 | 102.96 | 103.34 | 2,334,918 | -2.25(-2.13%) |
Mar 21, 2023 | 104.04 | 106.12 | 103.94 | 105.59 | 2,608,773 | +2.78(+2.71%) |
Mar 20, 2023 | 103.42 | 104.08 | 101.62 | 102.81 | 2,967,161 | -0.57(-0.55%) |
Mar 17, 2023 | 103.79 | 104.17 | 101.81 | 103.38 | 8,043,863 | +0.02(+0.02%) |
Mar 16, 2023 | 101.18 | 105.20 | 100.58 | 103.36 | 2,498,936 | +1.42(+1.40%) |
Mar 15, 2023 | 98.94 | 103.91 | 98.02 | 101.94 | 3,013,227 | +0.09(+0.08%) |
Mar 14, 2023 | 104.24 | 104.37 | 99.50 | 101.85 | 2,907,169 | +1.10(+1.09%) |
Mar 13, 2023 | 98.26 | 102.98 | 96.61 | 100.75 | 4,415,916 | +1.52(+1.53%) |
Mar 10, 2023 | 103.94 | 103.97 | 98.69 | 99.23 | 3,213,667 | -5.94(-5.65%) |
Mar 09, 2023 | 106.59 | 109.17 | 104.87 | 105.17 | 1,782,249 | -1.26(-1.18%) |
Mar 08, 2023 | 105.57 | 106.82 | 105.10 | 106.43 | 1,064,840 | +1.30(+1.24%) |
Mar 07, 2023 | 108.31 | 108.58 | 104.83 | 105.13 | 1,730,943 | -3.14(-2.90%) |
Mar 06, 2023 | 108.19 | 109.03 | 107.00 | 108.26 | 1,834,827 | +1.04(+0.97%) |
Mar 03, 2023 | 106.01 | 107.72 | 105.52 | 107.22 | 1,202,718 | +2.20(+2.10%) |
Mar 02, 2023 | 103.77 | 105.25 | 102.88 | 105.02 | 1,137,846 | +0.03(+0.03%) |
Mar 01, 2023 | 105.60 | 105.84 | 103.90 | 105.00 | 1,444,642 | -1.09(-1.02%) |
Feb 28, 2023 | 105.43 | 106.92 | 105.11 | 106.08 | 1,583,883 | +0.69(+0.65%) |
Feb 27, 2023 | 106.08 | 106.72 | 104.69 | 105.39 | 1,638,606 | +1.31(+1.26%) |
Feb 24, 2023 | 104.30 | 104.56 | 102.93 | 104.08 | 1,905,365 | -2.36(-2.22%) |
Feb 23, 2023 | 106.83 | 107.90 | 105.29 | 106.44 | 1,621,834 | +0.41(+0.38%) |
Feb 22, 2023 | 106.93 | 108.19 | 104.90 | 106.03 | 1,755,455 | -0.94(-0.88%) |
Feb 21, 2023 | 110.16 | 110.31 | 106.36 | 106.98 | 1,901,592 | -5.20(-4.63%) |
Feb 17, 2023 | 111.51 | 112.36 | 110.47 | 112.18 | 1,653,812 | -0.33(-0.29%) |
Feb 16, 2023 | 112.94 | 114.04 | 112.01 | 112.51 | 1,207,078 | -2.79(-2.42%) |
Feb 15, 2023 | 113.55 | 116.27 | 113.12 | 115.29 | 988,054 | +1.07(+0.93%) |
Feb 14, 2023 | 114.08 | 115.34 | 111.66 | 114.23 | 1,147,406 | -0.43(-0.38%) |
Feb 13, 2023 | 111.65 | 114.79 | 110.64 | 114.66 | 1,395,893 | +3.53(+3.18%) |
Feb 10, 2023 | 109.12 | 111.50 | 107.99 | 111.13 | 1,863,247 | +0.55(+0.50%) |
Feb 09, 2023 | 114.57 | 115.01 | 110.24 | 110.58 | 1,892,184 | -3.09(-2.72%) |
Feb 08, 2023 | 115.94 | 117.14 | 113.31 | 113.67 | 1,438,317 | -3.33(-2.84%) |
Feb 07, 2023 | 115.28 | 117.85 | 114.79 | 116.99 | 1,125,933 | +1.23(+1.06%) |
Feb 06, 2023 | 116.90 | 117.21 | 115.38 | 115.77 | 1,276,454 | -3.11(-2.61%) |
Feb 03, 2023 | 117.86 | 121.42 | 117.20 | 118.87 | 1,875,516 | -2.77(-2.28%) |
Feb 02, 2023 | 115.23 | 125.16 | 115.23 | 121.64 | 4,175,932 | +8.23(+7.26%) |