Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 106.64 | 106.75 | 106.36 | 106.55 | 4,627,116 | +0.12(+0.12%) |
Apr 27, 2023 | 106.69 | 106.73 | 106.34 | 106.42 | 2,319,337 | -0.36(-0.34%) |
Apr 26, 2023 | 107.12 | 107.22 | 106.71 | 106.78 | 3,220,347 | -0.38(-0.35%) |
Apr 25, 2023 | 106.84 | 107.19 | 106.84 | 107.16 | 3,564,066 | +0.63(+0.59%) |
Apr 24, 2023 | 106.31 | 106.56 | 106.28 | 106.53 | 1,707,674 | +0.41(+0.38%) |
Apr 21, 2023 | 106.31 | 106.35 | 105.95 | 106.12 | 2,609,322 | +0.05(+0.05%) |
Apr 20, 2023 | 106.02 | 106.28 | 105.99 | 106.07 | 3,988,223 | +0.34(+0.32%) |
Apr 19, 2023 | 105.73 | 105.84 | 105.58 | 105.73 | 4,766,677 | -0.11(-0.10%) |
Apr 18, 2023 | 105.76 | 105.98 | 105.72 | 105.84 | 3,644,099 | +0.11(+0.10%) |
Apr 17, 2023 | 106.21 | 106.25 | 105.71 | 105.73 | 4,359,667 | -0.48(-0.46%) |
Apr 14, 2023 | 106.39 | 106.53 | 106.16 | 106.22 | 3,439,247 | -0.46(-0.43%) |
Apr 13, 2023 | 107.06 | 107.27 | 106.64 | 106.68 | 3,512,788 | -0.26(-0.24%) |
Apr 12, 2023 | 106.75 | 107.03 | 106.61 | 106.94 | 3,579,932 | +0.04(+0.04%) |
Apr 11, 2023 | 106.89 | 106.92 | 106.69 | 106.90 | 2,396,682 | +0.18(+0.17%) |
Apr 10, 2023 | 106.89 | 106.94 | 106.71 | 106.72 | 2,660,771 | -0.76(-0.71%) |
Apr 06, 2023 | 107.42 | 107.59 | 107.31 | 107.48 | 3,179,685 | +0.24(+0.22%) |
Apr 05, 2023 | 107.27 | 107.59 | 107.05 | 107.24 | 5,477,000 | +0.25(+0.24%) |
Apr 04, 2023 | 106.50 | 107.11 | 106.49 | 106.99 | 4,411,876 | +0.31(+0.29%) |
Apr 03, 2023 | 106.74 | 107.15 | 106.52 | 106.68 | 6,783,854 | +0.19(+0.18%) |
Mar 31, 2023 | 106.12 | 106.67 | 106.02 | 106.49 | 5,881,588 | +0.53(+0.50%) |
Mar 30, 2023 | 105.92 | 106.08 | 105.88 | 105.96 | 2,175,476 | +0.11(+0.10%) |
Mar 29, 2023 | 105.53 | 105.86 | 105.51 | 105.85 | 2,485,737 | +0.20(+0.19%) |
Mar 28, 2023 | 105.38 | 105.88 | 105.35 | 105.65 | 4,092,832 | +0.33(+0.31%) |
Mar 27, 2023 | 105.74 | 105.81 | 105.29 | 105.32 | 7,681,379 | -0.83(-0.78%) |
Mar 24, 2023 | 106.59 | 106.74 | 106.11 | 106.15 | 8,283,446 | -0.27(-0.25%) |
Mar 23, 2023 | 106.24 | 106.46 | 106.01 | 106.42 | 5,561,949 | +0.19(+0.18%) |
Mar 22, 2023 | 104.99 | 106.35 | 104.93 | 106.23 | 6,172,267 | +1.44(+1.37%) |
Mar 21, 2023 | 104.75 | 105.19 | 104.67 | 104.79 | 3,094,455 | -0.22(-0.21%) |
Mar 20, 2023 | 105.25 | 105.25 | 104.76 | 105.01 | 3,094,294 | +0.10(+0.09%) |
Mar 17, 2023 | 105.07 | 105.51 | 104.92 | 104.92 | 4,614,682 | +0.22(+0.21%) |
Mar 16, 2023 | 106.22 | 106.26 | 104.67 | 104.69 | 8,487,164 | -1.20(-1.13%) |
Mar 15, 2023 | 105.41 | 106.14 | 105.25 | 105.89 | 6,132,094 | +1.27(+1.22%) |
Mar 14, 2023 | 105.25 | 105.44 | 104.58 | 104.62 | 5,407,129 | -0.58(-0.55%) |
Mar 13, 2023 | 105.18 | 105.90 | 104.67 | 105.20 | 6,442,893 | +0.79(+0.76%) |
Mar 10, 2023 | 103.59 | 104.41 | 103.58 | 104.41 | 6,063,195 | +1.52(+1.47%) |
Mar 09, 2023 | 102.93 | 103.11 | 102.77 | 102.89 | 4,462,444 | +0.27(+0.26%) |
Mar 08, 2023 | 103.19 | 103.38 | 102.58 | 102.62 | 4,418,811 | -0.49(-0.48%) |
Mar 07, 2023 | 103.73 | 103.77 | 103.03 | 103.11 | 3,691,803 | -0.66(-0.63%) |
Mar 06, 2023 | 104.31 | 104.33 | 103.77 | 103.77 | 3,239,004 | -0.56(-0.54%) |
Mar 03, 2023 | 103.56 | 104.33 | 103.46 | 104.33 | 3,841,699 | +1.11(+1.08%) |
Mar 02, 2023 | 103.02 | 103.26 | 103.01 | 103.22 | 4,119,500 | +0.08(+0.07%) |
Mar 01, 2023 | 103.24 | 103.33 | 102.96 | 103.14 | 6,158,349 | -0.39(-0.37%) |
Feb 28, 2023 | 102.97 | 103.60 | 102.89 | 103.53 | 3,988,484 | +0.39(+0.38%) |
Feb 27, 2023 | 103.13 | 103.23 | 103.00 | 103.14 | 1,671,373 | +0.21(+0.21%) |
Feb 24, 2023 | 103.09 | 103.13 | 102.72 | 102.93 | 3,648,749 | -0.68(-0.65%) |
Feb 23, 2023 | 103.35 | 103.72 | 103.31 | 103.60 | 3,145,340 | +0.34(+0.33%) |
Feb 22, 2023 | 103.69 | 103.84 | 103.19 | 103.27 | 5,287,020 | -0.06(-0.06%) |
Feb 21, 2023 | 103.45 | 103.60 | 103.23 | 103.32 | 2,426,778 | -0.46(-0.45%) |
Feb 17, 2023 | 103.43 | 103.84 | 103.38 | 103.79 | 5,491,576 | +0.20(+0.20%) |
Feb 16, 2023 | 103.73 | 103.98 | 103.55 | 103.58 | 4,198,005 | -0.25(-0.24%) |
Feb 15, 2023 | 103.81 | 104.06 | 103.64 | 103.83 | 2,724,792 | +0.00(+0.00%) |
Feb 14, 2023 | 104.09 | 104.32 | 103.52 | 103.83 | 3,145,044 | -0.35(-0.33%) |
Feb 13, 2023 | 104.04 | 104.25 | 104.01 | 104.18 | 2,338,778 | +0.17(+0.17%) |
Feb 10, 2023 | 104.42 | 104.47 | 103.99 | 104.01 | 3,215,253 | -0.38(-0.36%) |
Feb 09, 2023 | 104.99 | 105.05 | 104.38 | 104.39 | 2,741,661 | -0.53(-0.51%) |
Feb 08, 2023 | 104.59 | 104.97 | 104.46 | 104.92 | 2,920,787 | +0.54(+0.52%) |
Feb 07, 2023 | 104.13 | 104.84 | 104.09 | 104.38 | 3,891,358 | +0.27(+0.26%) |
Feb 06, 2023 | 104.12 | 104.28 | 104.03 | 104.11 | 5,378,745 | -0.41(-0.40%) |
Feb 03, 2023 | 104.93 | 105.13 | 104.48 | 104.52 | 5,564,905 | -0.99(-0.93%) |
Feb 02, 2023 | 105.93 | 106.06 | 105.45 | 105.51 | 5,208,494 | -0.14(-0.14%) |