Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.47 | 109.94 | 107.24 | 108.13 | 695,692 | +0.36(+0.34%) |
Apr 27, 2023 | 106.41 | 108.10 | 105.91 | 107.77 | 1,152,954 | +1.86(+1.75%) |
Apr 26, 2023 | 105.39 | 106.59 | 105.39 | 105.91 | 727,376 | +0.39(+0.37%) |
Apr 25, 2023 | 105.29 | 106.20 | 104.59 | 105.52 | 840,208 | -0.27(-0.26%) |
Apr 24, 2023 | 107.44 | 107.55 | 104.75 | 105.79 | 984,315 | -1.71(-1.59%) |
Apr 21, 2023 | 107.03 | 108.26 | 106.90 | 107.50 | 712,408 | +0.84(+0.79%) |
Apr 20, 2023 | 106.76 | 107.36 | 106.28 | 106.66 | 521,525 | -0.11(-0.10%) |
Apr 19, 2023 | 106.14 | 107.55 | 105.89 | 106.77 | 647,774 | +0.48(+0.45%) |
Apr 18, 2023 | 107.09 | 107.73 | 105.69 | 106.29 | 739,778 | -0.21(-0.19%) |
Apr 17, 2023 | 106.06 | 106.76 | 104.07 | 106.50 | 1,315,356 | -0.92(-0.86%) |
Apr 14, 2023 | 108.05 | 109.77 | 106.97 | 107.42 | 857,043 | -0.68(-0.63%) |
Apr 13, 2023 | 109.34 | 109.34 | 107.76 | 108.10 | 562,131 | -0.44(-0.41%) |
Apr 12, 2023 | 110.58 | 110.58 | 108.42 | 108.54 | 549,030 | -1.39(-1.26%) |
Apr 11, 2023 | 108.22 | 110.43 | 108.22 | 109.93 | 568,657 | +1.71(+1.58%) |
Apr 10, 2023 | 106.64 | 108.95 | 106.64 | 108.22 | 851,794 | +0.68(+0.64%) |
Apr 06, 2023 | 106.91 | 107.70 | 105.81 | 107.53 | 722,518 | +0.88(+0.83%) |
Apr 05, 2023 | 106.10 | 106.82 | 104.87 | 106.65 | 608,604 | +0.13(+0.12%) |
Apr 04, 2023 | 106.86 | 108.21 | 105.92 | 106.53 | 800,786 | -0.11(-0.10%) |
Apr 03, 2023 | 105.35 | 107.08 | 104.99 | 106.63 | 703,930 | +1.01(+0.95%) |
Mar 31, 2023 | 106.33 | 106.84 | 105.41 | 105.63 | 836,762 | -0.20(-0.18%) |
Mar 30, 2023 | 105.61 | 106.17 | 105.00 | 105.82 | 732,633 | +0.33(+0.31%) |
Mar 29, 2023 | 104.33 | 105.81 | 103.93 | 105.49 | 878,853 | +1.65(+1.59%) |
Mar 28, 2023 | 102.40 | 103.98 | 102.40 | 103.84 | 522,209 | +1.62(+1.59%) |
Mar 27, 2023 | 102.57 | 102.97 | 101.71 | 102.22 | 410,589 | +0.46(+0.45%) |
Mar 24, 2023 | 102.12 | 102.97 | 101.01 | 101.76 | 792,430 | -0.80(-0.78%) |
Mar 23, 2023 | 104.24 | 104.68 | 101.30 | 102.56 | 849,703 | -1.31(-1.26%) |
Mar 22, 2023 | 104.00 | 105.96 | 103.83 | 103.87 | 728,548 | -0.14(-0.13%) |
Mar 21, 2023 | 105.02 | 105.58 | 103.62 | 104.00 | 745,286 | +0.13(+0.12%) |
Mar 20, 2023 | 103.61 | 105.32 | 103.23 | 103.88 | 788,531 | +0.93(+0.90%) |
Mar 17, 2023 | 104.95 | 104.95 | 101.74 | 102.95 | 1,423,587 | -2.64(-2.50%) |
Mar 16, 2023 | 101.87 | 105.73 | 101.61 | 105.59 | 953,585 | +3.25(+3.18%) |
Mar 15, 2023 | 100.79 | 102.51 | 100.44 | 102.33 | 1,106,120 | +0.09(+0.09%) |
Mar 14, 2023 | 102.35 | 103.39 | 100.93 | 102.25 | 978,239 | +1.82(+1.81%) |
Mar 13, 2023 | 98.21 | 101.67 | 97.49 | 100.43 | 917,499 | +1.11(+1.11%) |
Mar 10, 2023 | 100.08 | 101.98 | 98.93 | 99.32 | 787,589 | -0.68(-0.68%) |
Mar 09, 2023 | 102.49 | 102.93 | 99.91 | 100.01 | 695,056 | -2.05(-2.01%) |
Mar 08, 2023 | 102.25 | 102.42 | 100.94 | 102.06 | 517,228 | -0.11(-0.10%) |
Mar 07, 2023 | 102.23 | 103.64 | 101.88 | 102.17 | 922,408 | +0.20(+0.20%) |
Mar 06, 2023 | 100.83 | 102.19 | 100.33 | 101.96 | 860,425 | +1.10(+1.09%) |
Mar 03, 2023 | 101.73 | 101.73 | 100.59 | 100.86 | 564,883 | -0.18(-0.17%) |
Mar 02, 2023 | 99.06 | 101.65 | 98.68 | 101.04 | 749,890 | +1.97(+1.99%) |
Mar 01, 2023 | 98.52 | 99.22 | 97.78 | 99.06 | 700,751 | +0.33(+0.33%) |
Feb 28, 2023 | 99.40 | 100.18 | 98.73 | 98.73 | 719,809 | -0.64(-0.65%) |
Feb 27, 2023 | 101.53 | 101.77 | 99.32 | 99.37 | 806,553 | -1.58(-1.56%) |
Feb 24, 2023 | 102.07 | 102.38 | 100.69 | 100.95 | 847,895 | -1.35(-1.32%) |
Feb 23, 2023 | 103.18 | 103.27 | 100.71 | 102.30 | 1,059,009 | -1.19(-1.15%) |
Feb 22, 2023 | 101.18 | 103.59 | 101.14 | 103.49 | 918,223 | +1.80(+1.77%) |
Feb 21, 2023 | 101.20 | 102.30 | 100.08 | 101.69 | 1,126,556 | +0.25(+0.25%) |
Feb 17, 2023 | 97.24 | 103.06 | 96.91 | 101.44 | 2,807,222 | -0.81(-0.79%) |
Feb 16, 2023 | 99.97 | 104.35 | 99.97 | 102.24 | 2,011,514 | +0.81(+0.80%) |
Feb 15, 2023 | 101.76 | 102.48 | 100.53 | 101.44 | 898,969 | -0.59(-0.58%) |
Feb 14, 2023 | 99.33 | 102.51 | 99.13 | 102.03 | 1,333,085 | +2.54(+2.55%) |
Feb 13, 2023 | 98.44 | 99.70 | 98.24 | 99.49 | 606,776 | +1.36(+1.39%) |
Feb 10, 2023 | 98.21 | 99.03 | 97.59 | 98.13 | 689,966 | -0.61(-0.62%) |
Feb 09, 2023 | 101.10 | 101.19 | 98.40 | 98.74 | 649,843 | -1.64(-1.64%) |
Feb 08, 2023 | 101.56 | 101.93 | 100.05 | 100.39 | 617,000 | -1.50(-1.47%) |
Feb 07, 2023 | 98.72 | 101.91 | 98.29 | 101.88 | 819,556 | +2.62(+2.64%) |
Feb 06, 2023 | 99.04 | 99.95 | 98.57 | 99.26 | 559,968 | -0.01(-0.01%) |
Feb 03, 2023 | 100.60 | 101.09 | 98.33 | 99.27 | 859,944 | -2.13(-2.10%) |
Feb 02, 2023 | 99.23 | 102.22 | 99.23 | 101.40 | 1,390,332 | +2.67(+2.71%) |