Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 101.44 | 103.06 | 100.79 | 102.86 | 1,402,763 | +1.21(+1.19%) |
Apr 27, 2023 | 102.95 | 103.40 | 98.23 | 101.65 | 3,305,243 | -1.21(-1.18%) |
Apr 26, 2023 | 102.25 | 103.66 | 102.25 | 102.86 | 1,693,827 | +0.54(+0.53%) |
Apr 25, 2023 | 104.58 | 104.78 | 101.92 | 102.32 | 2,167,282 | -3.29(-3.12%) |
Apr 24, 2023 | 105.86 | 106.25 | 105.12 | 105.61 | 2,198,425 | +0.32(+0.30%) |
Apr 21, 2023 | 105.88 | 105.88 | 104.19 | 105.29 | 2,066,602 | -0.79(-0.74%) |
Apr 20, 2023 | 104.01 | 106.90 | 103.98 | 106.08 | 2,419,457 | -1.33(-1.24%) |
Apr 19, 2023 | 106.04 | 107.44 | 105.42 | 107.41 | 1,608,059 | -0.10(-0.09%) |
Apr 18, 2023 | 108.17 | 109.06 | 107.03 | 107.51 | 1,584,780 | -0.09(-0.08%) |
Apr 17, 2023 | 107.07 | 108.55 | 106.27 | 107.60 | 1,118,191 | +0.53(+0.50%) |
Apr 14, 2023 | 106.28 | 109.09 | 105.71 | 107.07 | 1,679,374 | +1.03(+0.97%) |
Apr 13, 2023 | 105.16 | 106.39 | 104.00 | 106.04 | 2,168,031 | +1.85(+1.78%) |
Apr 12, 2023 | 106.44 | 106.88 | 103.73 | 104.19 | 958,438 | -0.78(-0.74%) |
Apr 11, 2023 | 104.56 | 105.95 | 104.22 | 104.97 | 1,488,694 | +0.63(+0.60%) |
Apr 10, 2023 | 102.57 | 104.36 | 102.29 | 104.34 | 1,107,781 | +1.32(+1.28%) |
Apr 06, 2023 | 103.67 | 103.93 | 101.89 | 103.02 | 1,648,428 | -1.48(-1.42%) |
Apr 05, 2023 | 106.20 | 107.32 | 104.04 | 104.50 | 1,287,451 | -2.72(-2.54%) |
Apr 04, 2023 | 110.36 | 110.36 | 106.80 | 107.22 | 1,696,782 | -3.27(-2.96%) |
Apr 03, 2023 | 111.12 | 112.58 | 109.78 | 110.49 | 1,927,033 | -1.70(-1.52%) |
Mar 31, 2023 | 110.75 | 112.31 | 110.28 | 112.19 | 2,585,027 | +2.29(+2.08%) |
Mar 30, 2023 | 111.35 | 111.87 | 109.43 | 109.90 | 1,379,077 | +0.34(+0.31%) |
Mar 29, 2023 | 109.68 | 109.90 | 108.12 | 109.56 | 1,934,092 | +1.58(+1.46%) |
Mar 28, 2023 | 108.57 | 109.17 | 107.50 | 107.98 | 1,292,554 | -0.12(-0.11%) |
Mar 27, 2023 | 108.23 | 109.83 | 107.22 | 108.10 | 2,193,364 | +0.92(+0.86%) |
Mar 24, 2023 | 106.96 | 107.70 | 105.93 | 107.18 | 2,772,162 | -0.52(-0.48%) |
Mar 23, 2023 | 108.38 | 110.55 | 106.46 | 107.70 | 1,781,846 | -0.06(-0.06%) |
Mar 22, 2023 | 111.00 | 111.14 | 107.71 | 107.76 | 1,495,144 | -3.22(-2.90%) |
Mar 21, 2023 | 111.53 | 112.25 | 110.44 | 110.98 | 1,925,832 | +2.17(+1.99%) |
Mar 20, 2023 | 107.21 | 110.12 | 107.16 | 108.81 | 1,652,229 | +1.61(+1.50%) |
Mar 17, 2023 | 110.67 | 111.15 | 106.55 | 107.20 | 2,985,608 | -4.97(-4.43%) |
Mar 16, 2023 | 107.78 | 112.50 | 107.75 | 112.17 | 1,942,163 | +3.41(+3.14%) |
Mar 15, 2023 | 108.95 | 110.02 | 106.74 | 108.76 | 2,532,772 | -4.24(-3.75%) |
Mar 14, 2023 | 112.26 | 115.11 | 111.38 | 113.00 | 2,652,294 | +2.75(+2.49%) |
Mar 13, 2023 | 108.10 | 110.65 | 105.95 | 110.25 | 2,421,643 | -0.83(-0.75%) |
Mar 10, 2023 | 113.70 | 113.76 | 109.64 | 111.08 | 1,502,425 | -2.35(-2.07%) |
Mar 09, 2023 | 116.84 | 117.61 | 113.20 | 113.43 | 1,265,706 | -3.47(-2.97%) |
Mar 08, 2023 | 116.68 | 117.26 | 115.59 | 116.90 | 1,356,406 | +0.32(+0.27%) |
Mar 07, 2023 | 118.60 | 119.62 | 116.40 | 116.58 | 1,180,798 | -1.87(-1.58%) |
Mar 06, 2023 | 120.00 | 120.32 | 117.95 | 118.45 | 1,034,037 | -0.85(-0.71%) |
Mar 03, 2023 | 117.80 | 119.69 | 117.24 | 119.30 | 1,041,622 | +2.37(+2.03%) |
Mar 02, 2023 | 116.30 | 117.17 | 114.65 | 116.93 | 1,622,891 | -1.17(-0.99%) |
Mar 01, 2023 | 117.35 | 120.65 | 117.06 | 118.10 | 2,095,332 | +1.82(+1.57%) |
Feb 28, 2023 | 116.32 | 117.69 | 115.77 | 116.28 | 2,126,091 | -0.01(-0.01%) |
Feb 27, 2023 | 116.62 | 117.70 | 115.94 | 116.29 | 1,124,663 | +1.35(+1.17%) |
Feb 24, 2023 | 114.00 | 115.56 | 112.92 | 114.94 | 1,497,046 | -1.50(-1.29%) |
Feb 23, 2023 | 116.97 | 117.73 | 113.84 | 116.44 | 1,441,393 | +0.34(+0.29%) |
Feb 22, 2023 | 116.56 | 117.61 | 114.38 | 116.10 | 1,374,499 | -0.20(-0.17%) |
Feb 21, 2023 | 117.27 | 119.61 | 116.23 | 116.30 | 1,945,124 | -3.34(-2.79%) |
Feb 17, 2023 | 119.36 | 119.83 | 118.00 | 119.64 | 1,428,124 | -1.09(-0.90%) |
Feb 16, 2023 | 120.73 | 123.31 | 120.51 | 120.73 | 2,014,811 | -2.34(-1.90%) |
Feb 15, 2023 | 122.09 | 124.88 | 122.00 | 123.07 | 2,731,112 | +1.97(+1.63%) |
Feb 14, 2023 | 113.55 | 122.27 | 113.30 | 121.10 | 4,074,368 | +8.31(+7.37%) |
Feb 13, 2023 | 112.50 | 113.60 | 111.67 | 112.79 | 2,528,449 | -0.01(-0.01%) |
Feb 10, 2023 | 113.90 | 114.23 | 111.63 | 112.80 | 2,390,833 | -3.21(-2.77%) |
Feb 09, 2023 | 117.82 | 119.29 | 115.46 | 116.01 | 2,306,608 | +0.22(+0.19%) |
Feb 08, 2023 | 114.48 | 116.20 | 114.24 | 115.79 | 1,265,637 | -0.12(-0.10%) |
Feb 07, 2023 | 114.32 | 116.42 | 113.77 | 115.91 | 1,240,705 | +0.96(+0.84%) |
Feb 06, 2023 | 114.19 | 115.53 | 113.80 | 114.95 | 1,128,674 | -0.78(-0.67%) |
Feb 03, 2023 | 113.98 | 118.63 | 113.98 | 115.73 | 1,931,696 | -2.95(-2.49%) |
Feb 02, 2023 | 114.75 | 122.28 | 114.08 | 118.68 | 3,558,072 | +3.93(+3.42%) |