Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.60 | 113.56 | 108.41 | 112.84 | 2,687,639 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.83 | 2,270,981 | +0.76(+0.70%) |
Apr 26, 2023 | 110.45 | 111.12 | 107.69 | 108.07 | 1,408,262 | -2.15(-1.95%) |
Apr 25, 2023 | 112.04 | 112.19 | 109.78 | 110.22 | 1,886,987 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,093 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.15 | 111.15 | 112.67 | 1,958,253 | +0.43(+0.39%) |
Apr 20, 2023 | 113.55 | 115.51 | 111.39 | 112.23 | 5,074,459 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.49 | 109.56 | 110.71 | 2,123,763 | -0.02(-0.02%) |
Apr 18, 2023 | 111.13 | 112.81 | 110.67 | 110.73 | 2,454,701 | +0.80(+0.73%) |
Apr 17, 2023 | 110.47 | 111.81 | 109.81 | 109.93 | 1,229,470 | +0.35(+0.31%) |
Apr 14, 2023 | 108.50 | 110.21 | 108.06 | 109.59 | 1,162,651 | +0.72(+0.66%) |
Apr 13, 2023 | 106.26 | 109.58 | 105.95 | 108.87 | 2,210,007 | +4.15(+3.96%) |
Apr 12, 2023 | 106.69 | 107.16 | 104.18 | 104.72 | 1,860,421 | -1.90(-1.78%) |
Apr 11, 2023 | 109.06 | 109.36 | 106.44 | 106.62 | 1,649,570 | -1.92(-1.76%) |
Apr 10, 2023 | 107.15 | 109.49 | 107.10 | 108.53 | 1,904,927 | +0.79(+0.73%) |
Apr 06, 2023 | 107.22 | 107.77 | 105.71 | 107.74 | 1,408,571 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.54 | 106.76 | 107.23 | 2,386,217 | -3.46(-3.12%) |
Apr 04, 2023 | 111.38 | 111.48 | 109.10 | 110.68 | 2,284,596 | -1.21(-1.08%) |
Apr 03, 2023 | 113.87 | 115.69 | 111.29 | 111.90 | 3,789,450 | +1.40(+1.27%) |
Mar 31, 2023 | 108.08 | 110.62 | 108.08 | 110.50 | 3,796,956 | +2.87(+2.67%) |
Mar 30, 2023 | 108.88 | 109.28 | 106.73 | 107.62 | 1,940,279 | -0.05(-0.05%) |
Mar 29, 2023 | 107.01 | 109.89 | 107.01 | 107.67 | 3,050,343 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.86 | 1,704,248 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.03 | 103.65 | 105.00 | 1,506,264 | -0.24(-0.23%) |
Mar 24, 2023 | 103.53 | 105.35 | 101.72 | 105.23 | 2,325,882 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.86 | 2,213,441 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,568 | -2.41(-2.26%) |
Mar 21, 2023 | 108.09 | 109.33 | 106.69 | 106.82 | 1,661,871 | +0.54(+0.51%) |
Mar 20, 2023 | 105.61 | 107.95 | 105.15 | 106.28 | 1,482,970 | +0.59(+0.56%) |
Mar 17, 2023 | 105.84 | 106.27 | 103.37 | 105.69 | 2,203,075 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.78 | 106.08 | 2,648,213 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.08 | 100.07 | 103.53 | 3,175,857 | -3.43(-3.20%) |
Mar 14, 2023 | 106.41 | 107.82 | 105.98 | 106.96 | 2,239,858 | +2.05(+1.96%) |
Mar 13, 2023 | 105.64 | 106.15 | 104.31 | 104.91 | 2,687,639 | -2.06(-1.93%) |
Mar 10, 2023 | 107.13 | 110.04 | 104.80 | 106.97 | 3,469,161 | -1.27(-1.18%) |
Mar 09, 2023 | 111.39 | 112.04 | 108.15 | 108.25 | 2,886,936 | -3.86(-3.44%) |
Mar 08, 2023 | 112.03 | 112.22 | 110.63 | 112.11 | 998,587 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.14 | 111.73 | 2,131,158 | -2.21(-1.94%) |
Mar 06, 2023 | 114.89 | 114.89 | 112.89 | 113.94 | 2,371,639 | -0.43(-0.37%) |
Mar 03, 2023 | 112.56 | 115.03 | 112.02 | 114.37 | 2,610,626 | +2.39(+2.13%) |
Mar 02, 2023 | 110.35 | 112.89 | 109.76 | 111.98 | 4,083,356 | +1.17(+1.06%) |
Mar 01, 2023 | 108.58 | 111.32 | 108.36 | 110.80 | 3,410,458 | +3.80(+3.55%) |
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,023 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,287,901 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.90 | 102.45 | 104.20 | 1,969,107 | -0.31(-0.29%) |
Feb 23, 2023 | 107.26 | 108.49 | 104.04 | 104.50 | 1,843,978 | -1.81(-1.70%) |
Feb 22, 2023 | 105.65 | 107.50 | 104.85 | 106.31 | 3,418,139 | +0.51(+0.49%) |
Feb 21, 2023 | 105.88 | 107.59 | 104.98 | 105.80 | 1,914,002 | -1.84(-1.71%) |
Feb 17, 2023 | 106.29 | 107.76 | 105.16 | 107.63 | 2,743,614 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.67 | 107.10 | 2,050,202 | +0.01(+0.01%) |
Feb 15, 2023 | 106.67 | 107.70 | 106.08 | 107.09 | 1,787,530 | -0.61(-0.57%) |
Feb 14, 2023 | 107.36 | 108.81 | 106.76 | 107.70 | 2,016,781 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.95 | 107.90 | 2,499,887 | +0.63(+0.59%) |
Feb 10, 2023 | 106.46 | 109.16 | 106.14 | 107.27 | 2,813,784 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.36 | 106.38 | 107.22 | 7,203,603 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.42 | 102.31 | 2,763,184 | +0.08(+0.08%) |
Feb 07, 2023 | 101.70 | 102.73 | 99.73 | 102.23 | 2,051,075 | +0.59(+0.58%) |
Feb 06, 2023 | 100.34 | 102.81 | 99.74 | 101.64 | 2,208,572 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.30 | 100.33 | 101.66 | 2,193,821 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.14 | 99.89 | 101.66 | 2,839,044 | -1.34(-1.30%) |