Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.82 | 112.81 | 110.60 | 111.26 | 138,752 | -0.48(-0.43%) |
Apr 27, 2023 | 110.75 | 112.03 | 109.16 | 111.74 | 127,247 | +1.42(+1.28%) |
Apr 26, 2023 | 113.11 | 113.62 | 109.36 | 110.32 | 174,958 | -3.54(-3.11%) |
Apr 25, 2023 | 110.67 | 115.18 | 108.71 | 113.86 | 274,208 | +3.62(+3.29%) |
Apr 24, 2023 | 109.98 | 112.35 | 109.77 | 110.23 | 156,009 | +0.25(+0.23%) |
Apr 21, 2023 | 110.45 | 110.45 | 108.38 | 109.98 | 142,215 | +0.34(+0.31%) |
Apr 20, 2023 | 109.55 | 110.09 | 109.02 | 109.64 | 121,687 | -0.10(-0.09%) |
Apr 19, 2023 | 109.59 | 110.48 | 108.94 | 109.73 | 140,125 | -0.41(-0.37%) |
Apr 18, 2023 | 110.81 | 110.81 | 109.46 | 110.14 | 90,196 | -0.25(-0.23%) |
Apr 17, 2023 | 109.85 | 110.54 | 109.29 | 110.40 | 96,497 | +0.72(+0.66%) |
Apr 14, 2023 | 109.63 | 110.58 | 108.23 | 109.68 | 103,061 | -0.18(-0.17%) |
Apr 13, 2023 | 109.36 | 110.39 | 108.23 | 109.86 | 119,263 | +0.42(+0.38%) |
Apr 12, 2023 | 108.98 | 109.98 | 108.83 | 109.44 | 96,732 | +1.35(+1.25%) |
Apr 11, 2023 | 108.57 | 109.30 | 107.99 | 108.09 | 87,449 | -0.17(-0.15%) |
Apr 10, 2023 | 105.62 | 108.66 | 105.62 | 108.26 | 132,126 | +2.40(+2.27%) |
Apr 06, 2023 | 105.92 | 106.55 | 104.90 | 105.86 | 115,156 | +0.25(+0.24%) |
Apr 05, 2023 | 105.61 | 107.01 | 105.56 | 105.60 | 193,574 | -0.83(-0.78%) |
Apr 04, 2023 | 107.73 | 107.73 | 104.89 | 106.43 | 132,457 | -0.97(-0.90%) |
Apr 03, 2023 | 107.47 | 108.86 | 106.36 | 107.40 | 143,195 | -0.06(-0.05%) |
Mar 31, 2023 | 106.70 | 107.71 | 106.32 | 107.46 | 170,661 | +1.53(+1.45%) |
Mar 30, 2023 | 105.95 | 106.74 | 105.23 | 105.93 | 124,829 | +1.12(+1.07%) |
Mar 29, 2023 | 104.76 | 105.48 | 104.60 | 104.80 | 151,014 | +0.59(+0.56%) |
Mar 28, 2023 | 103.01 | 104.75 | 103.01 | 104.22 | 111,305 | +0.73(+0.71%) |
Mar 27, 2023 | 103.52 | 104.24 | 102.49 | 103.48 | 158,265 | +1.12(+1.10%) |
Mar 24, 2023 | 99.60 | 102.41 | 98.99 | 102.36 | 145,305 | +1.52(+1.51%) |
Mar 23, 2023 | 102.10 | 103.35 | 99.76 | 100.84 | 169,852 | -1.03(-1.01%) |
Mar 22, 2023 | 103.41 | 104.76 | 101.72 | 101.86 | 146,100 | -1.31(-1.27%) |
Mar 21, 2023 | 104.05 | 104.42 | 102.31 | 103.17 | 158,745 | +1.33(+1.30%) |
Mar 20, 2023 | 99.55 | 103.15 | 99.47 | 101.84 | 252,657 | +3.11(+3.15%) |
Mar 17, 2023 | 100.98 | 101.61 | 98.24 | 98.74 | 682,042 | -3.14(-3.08%) |
Mar 16, 2023 | 99.19 | 102.69 | 99.11 | 101.87 | 178,582 | +1.15(+1.14%) |
Mar 15, 2023 | 99.51 | 100.80 | 98.13 | 100.72 | 188,263 | -1.54(-1.51%) |
Mar 14, 2023 | 101.09 | 103.49 | 100.86 | 102.26 | 215,663 | +3.96(+4.02%) |
Mar 13, 2023 | 98.48 | 100.04 | 97.92 | 98.31 | 146,705 | -1.98(-1.98%) |
Mar 10, 2023 | 101.60 | 101.69 | 98.81 | 100.29 | 163,781 | -1.50(-1.48%) |
Mar 09, 2023 | 104.98 | 104.98 | 101.65 | 101.79 | 165,361 | -2.61(-2.50%) |
Mar 08, 2023 | 104.13 | 104.62 | 103.22 | 104.40 | 129,262 | +0.75(+0.73%) |
Mar 07, 2023 | 104.27 | 104.70 | 103.44 | 103.65 | 142,445 | -0.69(-0.67%) |
Mar 06, 2023 | 104.93 | 105.50 | 104.02 | 104.34 | 140,675 | -0.78(-0.74%) |
Mar 03, 2023 | 108.64 | 108.64 | 103.23 | 105.12 | 473,902 | -3.12(-2.88%) |
Mar 02, 2023 | 105.81 | 108.24 | 105.45 | 108.24 | 163,859 | +1.62(+1.52%) |
Mar 01, 2023 | 105.46 | 107.42 | 105.14 | 106.62 | 115,637 | +0.60(+0.57%) |
Feb 28, 2023 | 106.24 | 107.48 | 105.95 | 106.02 | 171,332 | -0.20(-0.19%) |
Feb 27, 2023 | 107.00 | 107.49 | 106.06 | 106.22 | 82,043 | +0.62(+0.59%) |
Feb 24, 2023 | 104.34 | 105.76 | 103.59 | 105.60 | 114,181 | +0.45(+0.43%) |
Feb 23, 2023 | 104.33 | 105.67 | 103.71 | 105.15 | 116,095 | +1.26(+1.22%) |
Feb 22, 2023 | 104.64 | 105.16 | 103.25 | 103.89 | 143,143 | -0.48(-0.46%) |
Feb 21, 2023 | 106.28 | 107.14 | 103.94 | 104.36 | 146,991 | -3.14(-2.92%) |
Feb 17, 2023 | 107.64 | 108.12 | 107.05 | 107.50 | 142,430 | +0.12(+0.11%) |
Feb 16, 2023 | 105.84 | 108.80 | 105.80 | 107.39 | 97,251 | +0.09(+0.08%) |
Feb 15, 2023 | 106.06 | 107.81 | 106.05 | 107.30 | 86,239 | +0.22(+0.21%) |
Feb 14, 2023 | 107.76 | 108.56 | 106.31 | 107.08 | 78,063 | -1.40(-1.29%) |
Feb 13, 2023 | 107.90 | 109.17 | 107.65 | 108.48 | 116,631 | +0.89(+0.82%) |
Feb 10, 2023 | 107.50 | 108.06 | 106.31 | 107.59 | 131,474 | +0.00(+0.00%) |
Feb 09, 2023 | 109.81 | 109.82 | 106.68 | 107.59 | 136,610 | -1.73(-1.58%) |
Feb 08, 2023 | 110.65 | 110.69 | 108.61 | 109.32 | 140,812 | -2.30(-2.06%) |
Feb 07, 2023 | 110.36 | 111.97 | 109.72 | 111.62 | 107,582 | +0.23(+0.21%) |
Feb 06, 2023 | 112.41 | 112.62 | 110.65 | 111.39 | 124,594 | -1.93(-1.71%) |
Feb 03, 2023 | 113.31 | 114.78 | 112.67 | 113.33 | 187,685 | -1.06(-0.93%) |
Feb 02, 2023 | 112.86 | 114.38 | 111.87 | 114.38 | 219,106 | +1.41(+1.25%) |