Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.29 | 122.44 | 119.29 | 122.17 | 290,504 | +2.27(+1.89%) |
Apr 27, 2023 | 117.23 | 120.55 | 117.23 | 119.90 | 183,913 | +3.53(+3.03%) |
Apr 26, 2023 | 118.09 | 118.91 | 116.12 | 116.37 | 205,317 | -2.18(-1.84%) |
Apr 25, 2023 | 120.14 | 121.29 | 118.55 | 118.55 | 192,496 | -2.56(-2.11%) |
Apr 24, 2023 | 119.99 | 121.48 | 119.70 | 121.11 | 171,433 | +0.95(+0.79%) |
Apr 21, 2023 | 120.59 | 121.30 | 119.40 | 120.16 | 207,111 | +0.39(+0.33%) |
Apr 20, 2023 | 117.51 | 123.74 | 117.51 | 119.76 | 335,183 | +2.11(+1.80%) |
Apr 19, 2023 | 116.79 | 118.08 | 114.84 | 117.65 | 243,889 | +0.84(+0.72%) |
Apr 18, 2023 | 112.33 | 118.22 | 111.87 | 116.81 | 466,596 | +5.94(+5.36%) |
Apr 17, 2023 | 110.14 | 111.27 | 109.55 | 110.87 | 103,063 | +0.89(+0.81%) |
Apr 14, 2023 | 109.56 | 110.90 | 108.67 | 109.98 | 117,858 | +0.26(+0.23%) |
Apr 13, 2023 | 110.21 | 111.19 | 108.81 | 109.72 | 244,891 | +0.30(+0.27%) |
Apr 12, 2023 | 111.45 | 112.07 | 108.95 | 109.43 | 212,406 | -0.24(-0.22%) |
Apr 11, 2023 | 107.33 | 110.80 | 107.30 | 109.67 | 165,163 | +3.55(+3.34%) |
Apr 10, 2023 | 104.47 | 107.33 | 103.35 | 106.12 | 164,467 | +1.05(+1.00%) |
Apr 06, 2023 | 106.23 | 106.23 | 102.58 | 105.06 | 189,418 | -0.83(-0.78%) |
Apr 05, 2023 | 106.77 | 107.27 | 105.59 | 105.89 | 175,525 | -1.79(-1.66%) |
Apr 04, 2023 | 112.92 | 113.21 | 106.44 | 107.68 | 274,259 | -4.39(-3.92%) |
Apr 03, 2023 | 111.60 | 112.74 | 110.50 | 112.07 | 201,203 | -0.03(-0.03%) |
Mar 31, 2023 | 108.48 | 112.19 | 107.95 | 112.10 | 179,309 | +3.82(+3.53%) |
Mar 30, 2023 | 109.76 | 110.50 | 108.00 | 108.28 | 99,416 | -0.61(-0.56%) |
Mar 29, 2023 | 108.36 | 109.29 | 107.43 | 108.89 | 213,143 | +1.36(+1.26%) |
Mar 28, 2023 | 106.28 | 109.30 | 105.98 | 107.53 | 239,178 | +1.18(+1.11%) |
Mar 27, 2023 | 108.60 | 108.62 | 105.42 | 106.35 | 232,480 | -0.76(-0.71%) |
Mar 24, 2023 | 103.47 | 107.44 | 101.87 | 107.11 | 398,334 | +2.95(+2.83%) |
Mar 23, 2023 | 105.39 | 107.84 | 102.97 | 104.16 | 248,765 | +0.02(+0.02%) |
Mar 22, 2023 | 106.62 | 107.38 | 103.99 | 104.14 | 166,258 | -2.74(-2.57%) |
Mar 21, 2023 | 104.92 | 107.36 | 104.92 | 106.88 | 227,525 | +3.54(+3.42%) |
Mar 20, 2023 | 102.73 | 104.81 | 102.73 | 103.34 | 173,485 | +1.38(+1.35%) |
Mar 17, 2023 | 104.26 | 104.72 | 101.69 | 101.97 | 705,296 | -2.57(-2.45%) |
Mar 16, 2023 | 101.94 | 105.82 | 100.83 | 104.53 | 314,923 | +1.05(+1.02%) |
Mar 15, 2023 | 103.79 | 105.70 | 101.74 | 103.48 | 225,470 | -2.53(-2.38%) |
Mar 14, 2023 | 109.90 | 110.14 | 104.92 | 106.01 | 418,181 | -0.37(-0.35%) |
Mar 13, 2023 | 103.91 | 107.11 | 101.73 | 106.38 | 424,555 | +0.15(+0.14%) |
Mar 10, 2023 | 111.22 | 111.22 | 105.05 | 106.24 | 229,106 | -5.02(-4.52%) |
Mar 09, 2023 | 110.83 | 112.69 | 110.69 | 111.26 | 374,307 | +0.02(+0.02%) |
Mar 08, 2023 | 112.26 | 112.26 | 108.89 | 111.24 | 385,046 | -0.41(-0.37%) |
Mar 07, 2023 | 114.57 | 115.31 | 111.50 | 111.65 | 322,769 | -2.88(-2.51%) |
Mar 06, 2023 | 118.11 | 118.20 | 112.77 | 114.53 | 225,470 | -2.93(-2.49%) |
Mar 03, 2023 | 115.37 | 117.69 | 113.29 | 117.45 | 332,003 | +3.23(+2.83%) |
Mar 02, 2023 | 112.52 | 114.48 | 111.81 | 114.23 | 272,819 | -0.33(-0.29%) |
Mar 01, 2023 | 111.96 | 114.91 | 111.51 | 114.56 | 397,306 | +2.40(+2.14%) |
Feb 28, 2023 | 112.71 | 113.85 | 112.02 | 112.16 | 311,125 | -1.30(-1.15%) |
Feb 27, 2023 | 112.43 | 113.63 | 111.05 | 113.46 | 197,805 | +2.82(+2.55%) |
Feb 24, 2023 | 110.23 | 111.73 | 108.50 | 110.64 | 286,921 | -1.45(-1.29%) |
Feb 23, 2023 | 113.08 | 113.08 | 106.74 | 112.09 | 294,107 | +3.38(+3.11%) |
Feb 22, 2023 | 105.99 | 112.21 | 104.27 | 108.70 | 609,517 | +7.43(+7.33%) |
Feb 21, 2023 | 103.79 | 105.09 | 100.47 | 101.28 | 364,920 | -5.41(-5.08%) |
Feb 17, 2023 | 108.54 | 108.54 | 104.70 | 106.69 | 272,307 | -2.09(-1.92%) |
Feb 16, 2023 | 108.09 | 111.11 | 108.08 | 108.78 | 206,378 | -1.74(-1.57%) |
Feb 15, 2023 | 108.46 | 110.71 | 107.31 | 110.52 | 193,777 | +0.59(+0.54%) |
Feb 14, 2023 | 107.15 | 110.20 | 106.22 | 109.93 | 199,105 | +1.25(+1.15%) |
Feb 13, 2023 | 104.77 | 109.65 | 104.77 | 108.68 | 202,432 | +4.19(+4.01%) |
Feb 10, 2023 | 104.97 | 106.22 | 104.42 | 104.49 | 115,487 | -1.41(-1.33%) |
Feb 09, 2023 | 108.43 | 109.54 | 105.83 | 105.90 | 118,427 | -1.23(-1.15%) |
Feb 08, 2023 | 108.88 | 110.21 | 106.73 | 107.13 | 135,657 | -2.95(-2.68%) |
Feb 07, 2023 | 109.15 | 110.61 | 107.44 | 110.08 | 212,209 | -0.19(-0.17%) |
Feb 06, 2023 | 110.67 | 111.59 | 109.50 | 110.27 | 168,080 | -1.78(-1.59%) |
Feb 03, 2023 | 111.04 | 113.56 | 110.61 | 112.05 | 239,365 | -1.92(-1.69%) |
Feb 02, 2023 | 110.61 | 114.95 | 110.52 | 113.97 | 312,624 | +4.85(+4.44%) |