Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.89 | 114.12 | 110.02 | 113.74 | 1,442,292 | +2.92(+2.64%) |
Apr 27, 2023 | 110.12 | 111.67 | 108.56 | 110.81 | 672,995 | +0.59(+0.53%) |
Apr 26, 2023 | 115.50 | 116.26 | 109.98 | 110.23 | 918,165 | -4.82(-4.19%) |
Apr 25, 2023 | 117.00 | 117.00 | 114.98 | 115.04 | 467,163 | -2.25(-1.92%) |
Apr 24, 2023 | 116.75 | 117.34 | 116.02 | 117.29 | 459,185 | +0.47(+0.40%) |
Apr 21, 2023 | 116.12 | 117.01 | 115.15 | 116.83 | 446,246 | +0.91(+0.78%) |
Apr 20, 2023 | 115.67 | 117.07 | 115.42 | 115.92 | 604,988 | -0.34(-0.29%) |
Apr 19, 2023 | 115.68 | 116.74 | 115.33 | 116.26 | 718,482 | -0.10(-0.09%) |
Apr 18, 2023 | 113.91 | 116.92 | 113.82 | 116.36 | 943,018 | +3.30(+2.92%) |
Apr 17, 2023 | 111.58 | 113.32 | 111.39 | 113.05 | 664,886 | +1.63(+1.46%) |
Apr 14, 2023 | 111.63 | 112.86 | 110.07 | 111.42 | 847,886 | -0.27(-0.24%) |
Apr 13, 2023 | 109.62 | 112.04 | 108.96 | 111.69 | 727,859 | +2.91(+2.67%) |
Apr 12, 2023 | 111.45 | 111.95 | 108.34 | 108.78 | 740,779 | -1.86(-1.68%) |
Apr 11, 2023 | 108.94 | 111.27 | 108.23 | 110.65 | 686,510 | +2.12(+1.95%) |
Apr 10, 2023 | 106.87 | 109.58 | 106.29 | 108.53 | 526,948 | +0.94(+0.88%) |
Apr 06, 2023 | 107.30 | 107.60 | 105.71 | 107.58 | 554,485 | +0.47(+0.44%) |
Apr 05, 2023 | 108.92 | 109.18 | 106.52 | 107.11 | 681,783 | -2.38(-2.17%) |
Apr 04, 2023 | 110.05 | 110.05 | 107.77 | 109.49 | 520,631 | -0.09(-0.08%) |
Apr 03, 2023 | 111.04 | 111.23 | 108.96 | 109.58 | 645,727 | -1.66(-1.49%) |
Mar 31, 2023 | 110.75 | 112.64 | 110.72 | 111.24 | 593,261 | +1.80(+1.65%) |
Mar 30, 2023 | 108.60 | 109.98 | 108.28 | 109.44 | 815,838 | +1.86(+1.73%) |
Mar 29, 2023 | 105.29 | 107.78 | 105.07 | 107.58 | 621,702 | +3.40(+3.27%) |
Mar 28, 2023 | 103.48 | 104.53 | 103.11 | 104.18 | 558,417 | +0.49(+0.47%) |
Mar 27, 2023 | 104.58 | 104.89 | 103.27 | 103.69 | 646,319 | +0.60(+0.58%) |
Mar 24, 2023 | 104.04 | 104.50 | 100.73 | 103.09 | 1,142,108 | -2.81(-2.65%) |
Mar 23, 2023 | 108.69 | 110.30 | 104.80 | 105.90 | 1,201,466 | -2.21(-2.04%) |
Mar 22, 2023 | 110.65 | 111.32 | 108.03 | 108.11 | 839,897 | -3.05(-2.75%) |
Mar 21, 2023 | 110.78 | 112.39 | 110.20 | 111.16 | 794,900 | +2.26(+2.07%) |
Mar 20, 2023 | 106.22 | 109.27 | 105.42 | 108.90 | 1,199,158 | +3.28(+3.11%) |
Mar 17, 2023 | 106.48 | 107.37 | 104.23 | 105.62 | 1,193,709 | -1.48(-1.38%) |
Mar 16, 2023 | 104.72 | 108.26 | 104.07 | 107.10 | 1,400,976 | +1.69(+1.61%) |
Mar 15, 2023 | 106.07 | 107.02 | 103.90 | 105.41 | 1,915,560 | -4.40(-4.01%) |
Mar 14, 2023 | 109.99 | 111.78 | 109.20 | 109.81 | 1,279,110 | +2.56(+2.39%) |
Mar 13, 2023 | 107.98 | 108.49 | 105.86 | 107.25 | 1,360,329 | -2.92(-2.65%) |
Mar 10, 2023 | 111.19 | 113.51 | 109.01 | 110.17 | 772,557 | -1.58(-1.42%) |
Mar 09, 2023 | 117.01 | 117.56 | 111.52 | 111.75 | 1,241,372 | -7.48(-6.28%) |
Mar 08, 2023 | 120.68 | 121.27 | 118.12 | 119.23 | 857,527 | -1.54(-1.28%) |
Mar 07, 2023 | 122.91 | 124.46 | 120.51 | 120.78 | 722,611 | -1.96(-1.60%) |
Mar 06, 2023 | 122.36 | 124.25 | 122.25 | 122.74 | 839,836 | +0.54(+0.44%) |
Mar 03, 2023 | 120.02 | 122.37 | 119.32 | 122.20 | 1,048,466 | +3.08(+2.58%) |
Mar 02, 2023 | 116.38 | 119.16 | 115.98 | 119.12 | 679,689 | +2.40(+2.05%) |
Mar 01, 2023 | 115.92 | 117.65 | 115.75 | 116.73 | 658,090 | +1.05(+0.91%) |
Feb 28, 2023 | 115.62 | 116.74 | 115.39 | 115.67 | 659,624 | -0.09(-0.08%) |
Feb 27, 2023 | 116.16 | 116.74 | 114.43 | 115.76 | 834,223 | +0.69(+0.60%) |
Feb 24, 2023 | 112.78 | 115.17 | 112.30 | 115.07 | 931,910 | +1.31(+1.16%) |
Feb 23, 2023 | 112.97 | 114.11 | 111.85 | 113.76 | 617,389 | +1.65(+1.47%) |
Feb 22, 2023 | 112.14 | 112.75 | 111.03 | 112.11 | 568,759 | -0.10(-0.09%) |
Feb 21, 2023 | 112.33 | 113.34 | 111.54 | 112.21 | 815,143 | -0.98(-0.86%) |
Feb 17, 2023 | 116.05 | 116.77 | 112.14 | 113.18 | 1,110,799 | -3.23(-2.78%) |
Feb 16, 2023 | 114.71 | 118.78 | 110.90 | 116.42 | 2,516,583 | -0.25(-0.21%) |
Feb 15, 2023 | 115.27 | 117.95 | 115.27 | 116.67 | 1,955,956 | +1.12(+0.97%) |
Feb 14, 2023 | 110.81 | 116.06 | 110.07 | 115.54 | 1,591,057 | +4.71(+4.25%) |
Feb 13, 2023 | 109.09 | 111.19 | 109.00 | 110.83 | 823,509 | +1.94(+1.78%) |
Feb 10, 2023 | 109.94 | 110.52 | 108.50 | 108.89 | 979,671 | -2.35(-2.11%) |
Feb 09, 2023 | 112.75 | 114.37 | 111.22 | 111.24 | 1,436,769 | +0.23(+0.21%) |
Feb 08, 2023 | 112.28 | 112.96 | 110.72 | 111.01 | 670,018 | -1.81(-1.61%) |
Feb 07, 2023 | 110.09 | 113.21 | 108.87 | 112.83 | 831,304 | +2.74(+2.49%) |
Feb 06, 2023 | 108.57 | 110.72 | 108.36 | 110.09 | 673,276 | +0.62(+0.56%) |
Feb 03, 2023 | 108.43 | 110.08 | 108.43 | 109.47 | 499,195 | -0.41(-0.37%) |
Feb 02, 2023 | 110.04 | 111.58 | 108.94 | 109.88 | 916,992 | +0.75(+0.68%) |