Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.50 | 89.53 | 80.10 | 88.41 | 1,986,907 | +5.94(+7.20%) |
Apr 27, 2023 | 90.21 | 99.50 | 81.50 | 82.47 | 6,973,736 | -52.85(-39.06%) |
Apr 26, 2023 | 135.38 | 139.46 | 134.50 | 135.32 | 952,743 | -0.68(-0.50%) |
Apr 25, 2023 | 135.00 | 138.00 | 133.89 | 136.00 | 830,735 | -1.00(-0.73%) |
Apr 24, 2023 | 139.75 | 141.03 | 136.66 | 137.00 | 383,108 | -2.99(-2.14%) |
Apr 21, 2023 | 135.80 | 140.32 | 132.23 | 139.99 | 509,706 | +3.07(+2.24%) |
Apr 20, 2023 | 138.87 | 141.68 | 135.83 | 136.92 | 831,610 | -4.48(-3.17%) |
Apr 19, 2023 | 139.51 | 142.70 | 139.51 | 141.40 | 438,160 | +0.23(+0.16%) |
Apr 18, 2023 | 140.62 | 141.28 | 138.72 | 141.17 | 377,063 | +1.64(+1.18%) |
Apr 17, 2023 | 136.28 | 139.78 | 135.10 | 139.53 | 329,588 | +2.07(+1.51%) |
Apr 14, 2023 | 137.32 | 141.10 | 134.24 | 137.46 | 232,336 | +0.17(+0.12%) |
Apr 13, 2023 | 135.95 | 137.94 | 134.42 | 137.29 | 209,140 | +2.11(+1.56%) |
Apr 12, 2023 | 138.10 | 139.50 | 133.25 | 135.18 | 410,566 | -0.70(-0.52%) |
Apr 11, 2023 | 136.41 | 137.40 | 134.61 | 135.88 | 326,341 | -0.21(-0.15%) |
Apr 10, 2023 | 128.61 | 136.75 | 127.36 | 136.09 | 278,911 | +7.25(+5.63%) |
Apr 06, 2023 | 126.51 | 129.60 | 125.79 | 128.84 | 179,683 | +0.21(+0.16%) |
Apr 05, 2023 | 129.38 | 129.97 | 125.93 | 128.63 | 313,494 | -2.81(-2.14%) |
Apr 04, 2023 | 133.18 | 133.75 | 130.14 | 131.44 | 305,344 | -1.29(-0.97%) |
Apr 03, 2023 | 135.00 | 136.71 | 130.33 | 132.73 | 402,768 | -2.79(-2.06%) |
Mar 31, 2023 | 132.84 | 137.33 | 132.49 | 135.52 | 395,420 | +2.40(+1.80%) |
Mar 30, 2023 | 135.11 | 136.98 | 132.77 | 133.12 | 366,749 | -0.29(-0.22%) |
Mar 29, 2023 | 129.48 | 134.04 | 128.20 | 133.41 | 186,315 | +6.80(+5.37%) |
Mar 28, 2023 | 129.41 | 129.54 | 123.68 | 126.61 | 257,154 | -2.99(-2.31%) |
Mar 27, 2023 | 129.06 | 131.44 | 127.55 | 129.60 | 205,036 | +1.07(+0.83%) |
Mar 24, 2023 | 132.19 | 132.19 | 126.79 | 128.53 | 334,417 | -5.81(-4.32%) |
Mar 23, 2023 | 134.07 | 138.64 | 131.82 | 134.34 | 181,620 | +3.13(+2.39%) |
Mar 22, 2023 | 135.57 | 136.33 | 131.18 | 131.21 | 313,920 | -5.06(-3.71%) |
Mar 21, 2023 | 135.33 | 138.09 | 135.22 | 136.27 | 360,450 | +2.65(+1.98%) |
Mar 20, 2023 | 126.96 | 134.15 | 125.07 | 133.62 | 402,748 | +7.49(+5.94%) |
Mar 17, 2023 | 128.29 | 129.89 | 124.00 | 126.13 | 515,760 | -2.69(-2.09%) |
Mar 16, 2023 | 123.75 | 131.12 | 122.79 | 128.82 | 363,438 | +2.76(+2.19%) |
Mar 15, 2023 | 127.90 | 129.03 | 122.72 | 126.06 | 367,184 | -5.09(-3.88%) |
Mar 14, 2023 | 128.82 | 132.41 | 128.06 | 131.15 | 394,615 | +6.27(+5.02%) |
Mar 13, 2023 | 123.86 | 128.39 | 122.42 | 124.88 | 468,996 | -2.12(-1.67%) |
Mar 10, 2023 | 134.10 | 134.10 | 125.66 | 127.00 | 519,837 | -6.94(-5.18%) |
Mar 09, 2023 | 136.38 | 139.94 | 131.75 | 133.94 | 358,203 | -2.65(-1.94%) |
Mar 08, 2023 | 135.72 | 139.31 | 135.23 | 136.59 | 369,897 | +2.38(+1.77%) |
Mar 07, 2023 | 138.19 | 140.52 | 133.78 | 134.21 | 411,132 | -4.46(-3.22%) |
Mar 06, 2023 | 139.54 | 144.90 | 138.34 | 138.67 | 906,540 | -0.45(-0.32%) |
Mar 03, 2023 | 132.31 | 139.29 | 131.25 | 139.12 | 418,721 | +6.64(+5.01%) |
Mar 02, 2023 | 129.00 | 133.30 | 126.03 | 132.48 | 332,932 | +0.40(+0.30%) |
Mar 01, 2023 | 133.78 | 135.96 | 131.26 | 132.08 | 270,766 | -0.54(-0.41%) |
Feb 28, 2023 | 126.80 | 137.77 | 126.61 | 132.62 | 587,585 | +5.61(+4.42%) |
Feb 27, 2023 | 127.63 | 129.52 | 126.74 | 127.01 | 448,535 | +1.45(+1.16%) |
Feb 24, 2023 | 120.49 | 127.28 | 120.49 | 125.56 | 457,873 | +3.88(+3.18%) |
Feb 23, 2023 | 123.67 | 124.28 | 118.08 | 121.68 | 505,478 | -0.66(-0.54%) |
Feb 22, 2023 | 124.23 | 125.79 | 121.90 | 122.34 | 386,818 | -1.46(-1.18%) |
Feb 21, 2023 | 127.59 | 129.00 | 123.01 | 123.80 | 480,356 | -6.18(-4.75%) |
Feb 17, 2023 | 132.00 | 133.25 | 127.46 | 129.98 | 328,428 | -1.96(-1.49%) |
Feb 16, 2023 | 131.31 | 134.57 | 129.24 | 131.94 | 366,012 | -1.76(-1.32%) |
Feb 15, 2023 | 126.21 | 134.19 | 126.21 | 133.70 | 588,526 | +7.72(+6.13%) |
Feb 14, 2023 | 125.56 | 130.56 | 123.13 | 125.98 | 573,978 | -1.58(-1.24%) |
Feb 13, 2023 | 124.07 | 128.32 | 121.49 | 127.56 | 387,120 | +4.61(+3.75%) |
Feb 10, 2023 | 122.26 | 125.30 | 119.45 | 122.95 | 437,247 | -2.56(-2.04%) |
Feb 09, 2023 | 133.99 | 137.00 | 125.36 | 125.51 | 1,090,280 | +0.43(+0.34%) |
Feb 08, 2023 | 128.72 | 133.19 | 124.68 | 125.08 | 815,679 | -3.90(-3.02%) |
Feb 07, 2023 | 123.36 | 129.67 | 119.00 | 128.98 | 805,124 | +5.36(+4.34%) |
Feb 06, 2023 | 122.68 | 128.75 | 121.08 | 123.62 | 622,065 | -1.38(-1.10%) |
Feb 03, 2023 | 132.47 | 134.85 | 124.28 | 125.00 | 938,746 | -10.27(-7.59%) |
Feb 02, 2023 | 140.30 | 142.78 | 134.81 | 135.27 | 608,453 | -3.84(-2.76%) |