Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.39 | 111.23 | 109.27 | 111.22 | 6,144,655 | +1.50(+1.37%) |
Apr 27, 2023 | 108.39 | 109.84 | 108.19 | 109.72 | 7,828,760 | +1.24(+1.15%) |
Apr 26, 2023 | 106.08 | 109.31 | 106.08 | 108.47 | 8,467,906 | +2.07(+1.95%) |
Apr 25, 2023 | 105.98 | 108.12 | 105.90 | 106.40 | 8,988,088 | +0.05(+0.05%) |
Apr 24, 2023 | 105.28 | 106.35 | 105.13 | 106.35 | 6,104,651 | +1.07(+1.02%) |
Apr 21, 2023 | 104.41 | 105.85 | 103.79 | 105.28 | 4,647,907 | +1.11(+1.06%) |
Apr 20, 2023 | 103.33 | 104.68 | 103.33 | 104.17 | 4,415,898 | -0.11(-0.10%) |
Apr 19, 2023 | 104.79 | 104.96 | 104.20 | 104.28 | 4,744,861 | -0.73(-0.69%) |
Apr 18, 2023 | 105.94 | 106.29 | 104.83 | 105.01 | 5,447,225 | -0.39(-0.37%) |
Apr 17, 2023 | 105.06 | 105.72 | 104.67 | 105.40 | 4,912,979 | +0.82(+0.78%) |
Apr 14, 2023 | 104.03 | 105.26 | 103.97 | 104.58 | 4,072,867 | +0.47(+0.45%) |
Apr 13, 2023 | 103.52 | 104.34 | 103.39 | 104.11 | 4,488,172 | +1.31(+1.28%) |
Apr 12, 2023 | 103.38 | 103.71 | 102.52 | 102.80 | 4,733,441 | -0.13(-0.12%) |
Apr 11, 2023 | 102.23 | 103.54 | 102.10 | 102.92 | 4,120,999 | +1.00(+0.98%) |
Apr 10, 2023 | 100.75 | 102.00 | 100.30 | 101.92 | 3,865,459 | +0.06(+0.06%) |
Apr 06, 2023 | 102.08 | 102.33 | 101.22 | 101.86 | 3,242,930 | -0.21(-0.21%) |
Apr 05, 2023 | 101.18 | 102.80 | 101.13 | 102.08 | 5,313,346 | +0.88(+0.86%) |
Apr 04, 2023 | 102.03 | 102.18 | 100.57 | 101.20 | 3,960,935 | -0.83(-0.81%) |
Apr 03, 2023 | 101.26 | 102.12 | 100.88 | 102.03 | 3,961,769 | +0.70(+0.69%) |
Mar 31, 2023 | 99.10 | 101.47 | 99.10 | 101.33 | 7,090,866 | +2.73(+2.77%) |
Mar 30, 2023 | 98.71 | 98.96 | 97.94 | 98.59 | 4,195,295 | +0.67(+0.69%) |
Mar 29, 2023 | 96.66 | 97.98 | 96.08 | 97.92 | 5,083,027 | +1.86(+1.93%) |
Mar 28, 2023 | 95.50 | 96.25 | 95.44 | 96.06 | 4,839,790 | +0.06(+0.06%) |
Mar 27, 2023 | 96.26 | 97.04 | 95.92 | 96.01 | 6,188,302 | +0.31(+0.33%) |
Mar 24, 2023 | 95.58 | 95.78 | 94.57 | 95.69 | 4,815,495 | -0.08(-0.08%) |
Mar 23, 2023 | 96.67 | 97.44 | 94.89 | 95.77 | 7,069,111 | -0.68(-0.71%) |
Mar 22, 2023 | 97.98 | 98.75 | 96.39 | 96.45 | 6,081,110 | -1.38(-1.41%) |
Mar 21, 2023 | 97.81 | 98.47 | 97.44 | 97.83 | 4,874,625 | +0.67(+0.69%) |
Mar 20, 2023 | 96.43 | 97.53 | 96.27 | 97.16 | 4,998,468 | +1.12(+1.17%) |
Mar 17, 2023 | 96.40 | 96.62 | 95.20 | 96.04 | 10,471,431 | -1.68(-1.72%) |
Mar 16, 2023 | 96.47 | 98.00 | 96.37 | 97.73 | 8,415,257 | +1.06(+1.10%) |
Mar 15, 2023 | 95.74 | 96.70 | 94.66 | 96.67 | 6,784,764 | -0.12(-0.12%) |
Mar 14, 2023 | 97.42 | 97.68 | 95.82 | 96.78 | 6,421,379 | +0.37(+0.38%) |
Mar 13, 2023 | 96.25 | 97.50 | 95.72 | 96.41 | 6,585,512 | -0.29(-0.30%) |
Mar 10, 2023 | 97.91 | 98.52 | 96.36 | 96.71 | 6,825,557 | -0.90(-0.92%) |
Mar 09, 2023 | 99.98 | 99.99 | 97.27 | 97.60 | 5,890,111 | -2.14(-2.15%) |
Mar 08, 2023 | 100.13 | 100.25 | 98.99 | 99.74 | 4,342,086 | -0.82(-0.81%) |
Mar 07, 2023 | 102.17 | 102.84 | 100.34 | 100.56 | 4,086,223 | -1.61(-1.57%) |
Mar 06, 2023 | 101.64 | 103.09 | 101.63 | 102.17 | 5,381,553 | +0.43(+0.42%) |
Mar 03, 2023 | 100.62 | 101.88 | 100.24 | 101.74 | 5,017,125 | +1.50(+1.50%) |
Mar 02, 2023 | 98.55 | 100.39 | 98.22 | 100.24 | 4,961,166 | +1.54(+1.56%) |
Mar 01, 2023 | 99.44 | 99.58 | 98.19 | 98.70 | 5,528,187 | -0.64(-0.65%) |
Feb 28, 2023 | 99.25 | 100.18 | 99.16 | 99.34 | 5,328,378 | -0.34(-0.34%) |
Feb 27, 2023 | 99.58 | 100.52 | 99.40 | 99.68 | 5,379,627 | +0.82(+0.83%) |
Feb 24, 2023 | 99.89 | 99.96 | 98.11 | 98.87 | 6,186,140 | -1.86(-1.85%) |
Feb 23, 2023 | 102.67 | 102.67 | 99.87 | 100.72 | 7,046,920 | -1.23(-1.20%) |
Feb 22, 2023 | 102.56 | 103.09 | 101.58 | 101.95 | 7,728,105 | -0.01(-0.01%) |
Feb 21, 2023 | 102.66 | 103.10 | 101.89 | 101.96 | 5,579,398 | -2.26(-2.17%) |
Feb 17, 2023 | 103.87 | 104.57 | 103.37 | 104.22 | 7,066,573 | -0.43(-0.41%) |
Feb 16, 2023 | 104.85 | 106.16 | 104.52 | 104.65 | 4,720,963 | -1.42(-1.34%) |
Feb 15, 2023 | 104.61 | 106.07 | 104.38 | 106.07 | 4,171,361 | +0.99(+0.95%) |
Feb 14, 2023 | 105.03 | 105.55 | 103.82 | 105.07 | 5,249,462 | -0.53(-0.50%) |
Feb 13, 2023 | 104.56 | 106.00 | 104.39 | 105.60 | 5,334,823 | +1.39(+1.34%) |
Feb 10, 2023 | 102.68 | 104.37 | 102.63 | 104.21 | 6,472,851 | +1.01(+0.98%) |
Feb 09, 2023 | 102.89 | 103.74 | 102.76 | 103.20 | 5,757,716 | +0.27(+0.26%) |
Feb 08, 2023 | 102.94 | 103.16 | 102.30 | 102.92 | 5,738,515 | -0.51(-0.49%) |
Feb 07, 2023 | 101.50 | 103.97 | 101.24 | 103.43 | 6,409,430 | +1.75(+1.72%) |
Feb 06, 2023 | 100.70 | 102.79 | 100.02 | 101.69 | 6,600,545 | +0.70(+0.69%) |
Feb 03, 2023 | 101.26 | 103.06 | 99.77 | 100.99 | 15,699,172 | -4.70(-4.44%) |
Feb 02, 2023 | 106.55 | 107.31 | 104.57 | 105.68 | 10,154,311 | -0.81(-0.76%) |