Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 103.97 | 106.91 | 103.97 | 106.59 | 1,520,584 | +2.56(+2.46%) |
Apr 27, 2023 | 102.22 | 104.57 | 102.00 | 104.03 | 1,031,264 | +2.13(+2.09%) |
Apr 26, 2023 | 102.75 | 103.51 | 101.24 | 101.90 | 1,078,627 | -0.83(-0.81%) |
Apr 25, 2023 | 102.79 | 103.34 | 102.06 | 102.73 | 860,466 | -0.95(-0.92%) |
Apr 24, 2023 | 104.20 | 104.38 | 102.36 | 103.68 | 908,009 | -0.40(-0.39%) |
Apr 21, 2023 | 104.58 | 104.65 | 103.27 | 104.09 | 819,065 | -0.10(-0.10%) |
Apr 20, 2023 | 104.56 | 104.94 | 103.35 | 104.19 | 1,061,158 | -1.21(-1.15%) |
Apr 19, 2023 | 103.76 | 105.80 | 103.44 | 105.40 | 1,138,549 | +0.72(+0.68%) |
Apr 18, 2023 | 105.06 | 105.40 | 104.17 | 104.69 | 1,047,043 | -0.05(-0.04%) |
Apr 17, 2023 | 101.60 | 104.75 | 101.51 | 104.73 | 1,557,493 | +3.56(+3.52%) |
Apr 14, 2023 | 103.06 | 103.96 | 100.31 | 101.17 | 1,917,774 | -1.30(-1.27%) |
Apr 13, 2023 | 102.84 | 103.00 | 101.40 | 102.47 | 1,323,172 | -0.54(-0.52%) |
Apr 12, 2023 | 104.78 | 104.92 | 102.84 | 103.00 | 1,400,957 | -0.61(-0.59%) |
Apr 11, 2023 | 103.85 | 104.46 | 102.84 | 103.62 | 1,176,356 | +0.56(+0.55%) |
Apr 10, 2023 | 102.98 | 103.69 | 101.51 | 103.05 | 1,168,249 | -0.20(-0.19%) |
Apr 06, 2023 | 103.76 | 104.00 | 102.27 | 103.25 | 1,217,469 | -0.17(-0.16%) |
Apr 05, 2023 | 103.96 | 104.41 | 102.34 | 103.42 | 1,662,212 | -1.28(-1.22%) |
Apr 04, 2023 | 105.91 | 106.04 | 103.61 | 104.70 | 1,305,695 | -1.04(-0.99%) |
Apr 03, 2023 | 105.84 | 107.04 | 104.45 | 105.74 | 2,290,892 | +0.42(+0.40%) |
Mar 31, 2023 | 101.78 | 105.43 | 101.78 | 105.32 | 3,507,043 | +4.15(+4.10%) |
Mar 30, 2023 | 101.54 | 102.06 | 100.49 | 101.17 | 1,529,678 | +0.91(+0.91%) |
Mar 29, 2023 | 99.64 | 100.73 | 99.20 | 100.26 | 1,679,954 | +2.30(+2.34%) |
Mar 28, 2023 | 96.82 | 98.32 | 96.14 | 97.96 | 1,265,388 | +0.80(+0.82%) |
Mar 27, 2023 | 98.76 | 98.95 | 96.82 | 97.16 | 2,365,697 | -0.17(-0.17%) |
Mar 24, 2023 | 95.34 | 97.47 | 94.36 | 97.33 | 2,150,734 | +1.03(+1.07%) |
Mar 23, 2023 | 98.48 | 99.46 | 95.52 | 96.30 | 2,317,766 | -1.82(-1.85%) |
Mar 22, 2023 | 101.67 | 102.08 | 98.04 | 98.11 | 1,753,208 | -4.52(-4.41%) |
Mar 21, 2023 | 102.32 | 104.16 | 102.22 | 102.64 | 2,247,769 | +1.88(+1.87%) |
Mar 20, 2023 | 98.98 | 101.18 | 98.27 | 100.76 | 2,544,100 | +2.64(+2.69%) |
Mar 17, 2023 | 101.83 | 101.83 | 98.04 | 98.11 | 3,709,337 | -4.60(-4.48%) |
Mar 16, 2023 | 101.81 | 103.93 | 99.51 | 102.71 | 2,654,424 | -0.46(-0.45%) |
Mar 15, 2023 | 103.40 | 103.66 | 101.26 | 103.17 | 2,657,787 | -2.36(-2.24%) |
Mar 14, 2023 | 107.26 | 108.63 | 104.43 | 105.53 | 2,622,853 | +0.73(+0.70%) |
Mar 13, 2023 | 103.36 | 106.61 | 102.10 | 104.80 | 2,423,952 | -0.08(-0.07%) |
Mar 10, 2023 | 110.05 | 110.05 | 104.53 | 104.88 | 3,025,288 | -5.46(-4.95%) |
Mar 09, 2023 | 113.34 | 113.44 | 110.23 | 110.33 | 1,118,688 | -2.90(-2.56%) |
Mar 08, 2023 | 112.02 | 113.60 | 111.99 | 113.23 | 1,341,087 | +1.45(+1.30%) |
Mar 07, 2023 | 114.71 | 114.99 | 110.97 | 111.77 | 1,484,558 | -3.00(-2.62%) |
Mar 06, 2023 | 115.32 | 116.13 | 114.47 | 114.78 | 840,539 | -0.21(-0.19%) |
Mar 03, 2023 | 114.69 | 115.31 | 113.74 | 114.99 | 1,144,830 | +1.14(+1.00%) |
Mar 02, 2023 | 111.64 | 114.00 | 111.39 | 113.85 | 1,378,671 | +1.48(+1.32%) |
Mar 01, 2023 | 113.19 | 113.19 | 110.61 | 112.37 | 1,786,321 | -0.78(-0.69%) |
Feb 28, 2023 | 113.59 | 114.99 | 113.07 | 113.14 | 2,286,226 | -0.39(-0.34%) |
Feb 27, 2023 | 114.38 | 115.05 | 113.05 | 113.53 | 1,435,398 | +0.63(+0.56%) |
Feb 24, 2023 | 111.72 | 113.55 | 111.48 | 112.91 | 1,130,386 | -0.44(-0.38%) |
Feb 23, 2023 | 113.32 | 114.07 | 112.11 | 113.34 | 1,136,247 | +1.11(+0.99%) |
Feb 22, 2023 | 112.37 | 113.13 | 111.56 | 112.23 | 1,510,175 | +0.44(+0.40%) |
Feb 21, 2023 | 113.27 | 113.86 | 111.26 | 111.78 | 1,739,899 | -2.82(-2.46%) |
Feb 17, 2023 | 115.00 | 115.36 | 113.42 | 114.60 | 1,394,604 | -0.64(-0.56%) |
Feb 16, 2023 | 114.92 | 116.27 | 114.33 | 115.24 | 1,035,339 | -1.08(-0.93%) |
Feb 15, 2023 | 115.04 | 116.35 | 114.51 | 116.32 | 927,634 | +0.10(+0.09%) |
Feb 14, 2023 | 116.13 | 117.72 | 115.37 | 116.22 | 1,497,641 | -0.34(-0.29%) |
Feb 13, 2023 | 115.38 | 116.63 | 115.07 | 116.56 | 1,444,187 | +1.33(+1.15%) |
Feb 10, 2023 | 114.55 | 115.52 | 113.53 | 115.24 | 1,264,079 | -0.06(-0.05%) |
Feb 09, 2023 | 116.19 | 116.57 | 114.93 | 115.30 | 1,888,318 | +0.16(+0.14%) |
Feb 08, 2023 | 115.94 | 116.44 | 114.30 | 115.14 | 1,742,070 | -1.54(-1.32%) |
Feb 07, 2023 | 118.48 | 118.48 | 114.18 | 116.68 | 2,635,879 | -2.54(-2.13%) |
Feb 06, 2023 | 119.03 | 120.06 | 118.42 | 119.22 | 1,487,143 | -1.08(-0.90%) |
Feb 03, 2023 | 120.48 | 120.74 | 118.81 | 120.30 | 1,501,866 | -1.84(-1.50%) |
Feb 02, 2023 | 120.48 | 123.33 | 120.02 | 122.14 | 2,229,652 | +2.65(+2.22%) |