Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.88 | 113.84 | 108.69 | 113.12 | 2,680,854 | +4.02(+3.68%) |
Apr 27, 2023 | 110.27 | 110.34 | 106.45 | 109.10 | 2,265,247 | +0.76(+0.70%) |
Apr 26, 2023 | 110.73 | 111.40 | 107.97 | 108.34 | 1,404,707 | -2.16(-1.95%) |
Apr 25, 2023 | 112.32 | 112.48 | 110.06 | 110.50 | 1,882,223 | -2.82(-2.49%) |
Apr 24, 2023 | 112.69 | 114.01 | 111.86 | 113.32 | 1,686,824 | +0.37(+0.32%) |
Apr 21, 2023 | 111.72 | 113.43 | 111.43 | 112.95 | 1,953,309 | +0.44(+0.39%) |
Apr 20, 2023 | 113.83 | 115.80 | 111.67 | 112.52 | 5,061,647 | +1.52(+1.37%) |
Apr 19, 2023 | 110.09 | 112.78 | 109.83 | 110.99 | 2,118,401 | -0.02(-0.02%) |
Apr 18, 2023 | 111.41 | 113.09 | 110.95 | 111.01 | 2,448,504 | +0.80(+0.73%) |
Apr 17, 2023 | 110.75 | 112.10 | 110.09 | 110.21 | 1,226,366 | +0.35(+0.32%) |
Apr 14, 2023 | 108.78 | 110.49 | 108.33 | 109.86 | 1,159,715 | +0.72(+0.66%) |
Apr 13, 2023 | 106.53 | 109.86 | 106.22 | 109.14 | 2,204,428 | +4.16(+3.96%) |
Apr 12, 2023 | 106.95 | 107.43 | 104.44 | 104.98 | 1,855,724 | -1.90(-1.78%) |
Apr 11, 2023 | 109.33 | 109.64 | 106.71 | 106.89 | 1,645,405 | -1.92(-1.76%) |
Apr 10, 2023 | 107.42 | 109.77 | 107.38 | 108.81 | 1,900,118 | +0.79(+0.73%) |
Apr 06, 2023 | 107.49 | 108.04 | 105.97 | 108.01 | 1,405,015 | +0.52(+0.48%) |
Apr 05, 2023 | 110.28 | 110.81 | 107.03 | 107.50 | 2,380,192 | -3.47(-3.12%) |
Apr 04, 2023 | 111.66 | 111.76 | 109.38 | 110.96 | 2,278,828 | -1.22(-1.08%) |
Apr 03, 2023 | 114.16 | 115.98 | 111.57 | 112.18 | 3,779,883 | +1.41(+1.27%) |
Mar 31, 2023 | 108.35 | 110.90 | 108.35 | 110.78 | 3,787,370 | +2.88(+2.67%) |
Mar 30, 2023 | 109.15 | 109.55 | 107.00 | 107.89 | 1,935,381 | -0.05(-0.05%) |
Mar 29, 2023 | 107.28 | 110.17 | 107.28 | 107.94 | 3,042,642 | +1.82(+1.72%) |
Mar 28, 2023 | 105.60 | 106.77 | 104.66 | 106.12 | 1,699,946 | +0.86(+0.82%) |
Mar 27, 2023 | 105.64 | 106.30 | 103.92 | 105.26 | 1,502,461 | -0.24(-0.23%) |
Mar 24, 2023 | 103.79 | 105.62 | 101.98 | 105.50 | 2,320,010 | +0.38(+0.36%) |
Mar 23, 2023 | 105.63 | 107.83 | 103.81 | 105.12 | 2,207,853 | +0.45(+0.43%) |
Mar 22, 2023 | 107.80 | 107.80 | 104.66 | 104.68 | 2,170,076 | -2.42(-2.26%) |
Mar 21, 2023 | 108.36 | 109.61 | 106.95 | 107.09 | 1,657,675 | +0.54(+0.51%) |
Mar 20, 2023 | 105.88 | 108.23 | 105.42 | 106.55 | 1,479,226 | +0.59(+0.56%) |
Mar 17, 2023 | 106.10 | 106.54 | 103.63 | 105.95 | 2,197,513 | -0.40(-0.37%) |
Mar 16, 2023 | 102.21 | 107.33 | 102.03 | 106.35 | 2,641,527 | +2.55(+2.46%) |
Mar 15, 2023 | 104.68 | 105.34 | 100.32 | 103.80 | 3,167,839 | -3.44(-3.20%) |
Mar 14, 2023 | 106.68 | 108.09 | 106.25 | 107.23 | 2,234,204 | +2.06(+1.96%) |
Mar 13, 2023 | 105.91 | 106.42 | 104.57 | 105.17 | 2,680,854 | -2.07(-1.93%) |
Mar 10, 2023 | 107.40 | 110.32 | 105.06 | 107.24 | 3,460,402 | -1.28(-1.18%) |
Mar 09, 2023 | 111.67 | 112.33 | 108.42 | 108.52 | 2,879,647 | -3.87(-3.44%) |
Mar 08, 2023 | 112.31 | 112.51 | 110.91 | 112.39 | 996,066 | +0.38(+0.34%) |
Mar 07, 2023 | 114.02 | 114.06 | 111.42 | 112.01 | 2,125,778 | -2.22(-1.94%) |
Mar 06, 2023 | 115.18 | 115.18 | 113.17 | 114.23 | 2,365,652 | -0.43(-0.37%) |
Mar 03, 2023 | 112.84 | 115.32 | 112.30 | 114.66 | 2,604,035 | +2.40(+2.13%) |
Mar 02, 2023 | 110.63 | 113.18 | 110.03 | 112.26 | 4,073,047 | +1.18(+1.06%) |
Mar 01, 2023 | 108.86 | 111.60 | 108.64 | 111.08 | 3,401,848 | +3.81(+3.55%) |
Feb 28, 2023 | 104.06 | 107.89 | 103.88 | 107.27 | 3,274,735 | +3.20(+3.07%) |
Feb 27, 2023 | 105.35 | 105.42 | 103.11 | 104.07 | 2,282,125 | -0.39(-0.37%) |
Feb 24, 2023 | 103.25 | 105.16 | 102.71 | 104.46 | 1,964,135 | -0.31(-0.29%) |
Feb 23, 2023 | 107.53 | 108.77 | 104.30 | 104.77 | 1,839,322 | -1.81(-1.70%) |
Feb 22, 2023 | 105.92 | 107.78 | 105.11 | 106.58 | 3,409,510 | +0.52(+0.49%) |
Feb 21, 2023 | 106.14 | 107.87 | 105.24 | 106.06 | 1,909,170 | -1.84(-1.71%) |
Feb 17, 2023 | 106.56 | 108.03 | 105.43 | 107.91 | 2,736,687 | +0.53(+0.50%) |
Feb 16, 2023 | 106.46 | 108.08 | 105.94 | 107.37 | 2,045,026 | +0.01(+0.01%) |
Feb 15, 2023 | 106.94 | 107.97 | 106.35 | 107.36 | 1,783,017 | -0.61(-0.57%) |
Feb 14, 2023 | 107.63 | 109.08 | 107.03 | 107.97 | 2,011,689 | -0.20(-0.18%) |
Feb 13, 2023 | 107.25 | 109.22 | 107.22 | 108.17 | 2,493,575 | +0.63(+0.59%) |
Feb 10, 2023 | 106.73 | 109.44 | 106.41 | 107.54 | 2,806,680 | +0.05(+0.05%) |
Feb 09, 2023 | 108.10 | 110.64 | 106.65 | 107.49 | 7,185,416 | +4.92(+4.80%) |
Feb 08, 2023 | 102.38 | 103.32 | 101.68 | 102.57 | 2,756,208 | +0.08(+0.08%) |
Feb 07, 2023 | 101.96 | 102.99 | 99.99 | 102.49 | 2,045,897 | +0.59(+0.58%) |
Feb 06, 2023 | 100.59 | 103.06 | 100.00 | 101.90 | 2,202,996 | -0.02(-0.02%) |
Feb 03, 2023 | 100.68 | 103.56 | 100.58 | 101.92 | 2,188,282 | +0.00(+0.00%) |
Feb 02, 2023 | 103.11 | 104.40 | 100.14 | 101.92 | 2,831,876 | -1.35(-1.30%) |