Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.60 | 112.70 | 111.60 | 112.52 | 12,685 | +0.54(+0.48%) |
Apr 27, 2023 | 110.59 | 111.98 | 110.55 | 111.98 | 46,483 | +2.09(+1.90%) |
Apr 26, 2023 | 111.25 | 111.25 | 109.89 | 109.89 | 3,546 | -1.56(-1.40%) |
Apr 25, 2023 | 112.56 | 112.56 | 111.28 | 111.45 | 17,241 | -1.75(-1.54%) |
Apr 24, 2023 | 112.97 | 113.28 | 112.97 | 113.20 | 10,066 | +0.27(+0.24%) |
Apr 21, 2023 | 112.91 | 113.05 | 112.55 | 112.93 | 4,777 | +0.15(+0.14%) |
Apr 20, 2023 | 112.19 | 113.00 | 112.19 | 112.78 | 2,400 | +0.08(+0.07%) |
Apr 19, 2023 | 112.47 | 112.78 | 112.47 | 112.70 | 8,795 | -0.37(-0.32%) |
Apr 18, 2023 | 113.13 | 113.26 | 112.79 | 113.07 | 5,801 | +0.60(+0.53%) |
Apr 17, 2023 | 111.99 | 112.55 | 111.76 | 112.47 | 788,517 | +1.00(+0.89%) |
Apr 14, 2023 | 111.50 | 111.90 | 111.09 | 111.47 | 4,222 | -0.26(-0.23%) |
Apr 13, 2023 | 111.47 | 111.84 | 110.64 | 111.73 | 6,584 | +0.81(+0.73%) |
Apr 12, 2023 | 111.19 | 111.20 | 110.70 | 110.92 | 9,144 | +0.83(+0.75%) |
Apr 11, 2023 | 109.80 | 110.09 | 109.80 | 110.09 | 1,300 | +0.78(+0.71%) |
Apr 10, 2023 | 108.30 | 109.31 | 108.30 | 109.31 | 1,329 | +0.27(+0.25%) |
Apr 06, 2023 | 108.61 | 109.04 | 108.44 | 109.04 | 9,259 | +0.02(+0.02%) |
Apr 05, 2023 | 109.59 | 109.75 | 108.61 | 109.02 | 9,858 | -1.67(-1.51%) |
Apr 04, 2023 | 112.35 | 112.35 | 110.50 | 110.69 | 6,513 | -1.53(-1.37%) |
Apr 03, 2023 | 111.76 | 112.22 | 111.75 | 112.22 | 2,056 | +0.29(+0.26%) |
Mar 31, 2023 | 111.17 | 111.93 | 111.17 | 111.93 | 9,834 | +1.12(+1.01%) |
Mar 30, 2023 | 110.80 | 111.08 | 110.67 | 110.81 | 8,579 | +0.68(+0.62%) |
Mar 29, 2023 | 109.70 | 110.15 | 109.60 | 110.13 | 5,825 | +1.50(+1.38%) |
Mar 28, 2023 | 108.72 | 108.72 | 108.50 | 108.63 | 2,217 | +0.39(+0.36%) |
Mar 27, 2023 | 107.91 | 108.44 | 107.91 | 108.23 | 1,702 | +1.17(+1.09%) |
Mar 24, 2023 | 106.43 | 107.07 | 106.01 | 107.07 | 2,216 | -0.44(-0.41%) |
Mar 23, 2023 | 108.16 | 109.01 | 107.10 | 107.51 | 4,017 | -0.16(-0.15%) |
Mar 22, 2023 | 108.96 | 108.96 | 107.35 | 107.67 | 2,071 | -1.24(-1.14%) |
Mar 21, 2023 | 108.80 | 109.26 | 108.48 | 108.90 | 5,940 | +1.38(+1.28%) |
Mar 20, 2023 | 106.70 | 107.52 | 106.70 | 107.52 | 56,128 | +1.60(+1.51%) |
Mar 17, 2023 | 106.40 | 106.40 | 105.77 | 105.92 | 2,045 | -1.59(-1.48%) |
Mar 16, 2023 | 105.60 | 107.52 | 105.59 | 107.52 | 4,773 | +1.77(+1.68%) |
Mar 15, 2023 | 106.17 | 106.31 | 104.77 | 105.74 | 4,251 | -3.14(-2.89%) |
Mar 14, 2023 | 109.04 | 109.61 | 107.97 | 108.89 | 7,094 | +1.39(+1.29%) |
Mar 13, 2023 | 107.22 | 108.17 | 107.22 | 107.50 | 6,821 | -0.77(-0.71%) |
Mar 10, 2023 | 110.00 | 110.19 | 108.06 | 108.27 | 68,069 | -2.00(-1.81%) |
Mar 09, 2023 | 111.60 | 112.16 | 110.15 | 110.27 | 7,613 | -0.88(-0.79%) |
Mar 08, 2023 | 110.93 | 111.38 | 110.75 | 111.16 | 21,916 | +0.39(+0.35%) |
Mar 07, 2023 | 112.03 | 112.03 | 110.66 | 110.77 | 18,451 | -1.67(-1.49%) |
Mar 06, 2023 | 112.49 | 112.82 | 112.22 | 112.44 | 5,795 | +0.04(+0.03%) |
Mar 03, 2023 | 111.62 | 112.55 | 111.37 | 112.40 | 5,454 | +1.33(+1.20%) |
Mar 02, 2023 | 109.43 | 111.07 | 109.43 | 111.07 | 9,587 | +0.89(+0.81%) |
Mar 01, 2023 | 109.87 | 110.56 | 109.87 | 110.17 | 13,222 | +0.78(+0.72%) |
Feb 28, 2023 | 109.70 | 109.75 | 109.27 | 109.39 | 1,582 | -0.42(-0.38%) |
Feb 27, 2023 | 110.06 | 110.34 | 109.58 | 109.81 | 4,534 | +1.27(+1.17%) |
Feb 24, 2023 | 108.35 | 108.65 | 108.08 | 108.55 | 2,424 | -1.30(-1.18%) |
Feb 23, 2023 | 109.69 | 110.05 | 108.78 | 109.84 | 9,852 | +0.89(+0.82%) |
Feb 22, 2023 | 109.35 | 109.65 | 108.67 | 108.95 | 9,922 | -0.51(-0.47%) |
Feb 21, 2023 | 110.64 | 110.64 | 109.29 | 109.46 | 4,994 | -2.07(-1.86%) |
Feb 17, 2023 | 110.72 | 111.57 | 110.72 | 111.53 | 6,190 | +0.42(+0.38%) |
Feb 16, 2023 | 111.59 | 111.59 | 110.96 | 111.11 | 1,840 | -0.99(-0.88%) |
Feb 15, 2023 | 110.92 | 112.10 | 110.92 | 112.10 | 9,967 | +0.39(+0.35%) |
Feb 14, 2023 | 111.25 | 111.72 | 110.69 | 111.71 | 7,180 | -0.14(-0.13%) |
Feb 13, 2023 | 110.96 | 111.85 | 110.96 | 111.85 | 1,140 | +1.19(+1.07%) |
Feb 10, 2023 | 110.21 | 110.69 | 109.72 | 110.67 | 5,630 | +0.25(+0.23%) |
Feb 09, 2023 | 111.98 | 111.98 | 110.33 | 110.41 | 5,513 | -0.03(-0.02%) |
Feb 08, 2023 | 110.77 | 110.77 | 110.36 | 110.44 | 4,682 | -0.91(-0.82%) |
Feb 07, 2023 | 109.93 | 111.35 | 109.90 | 111.35 | 2,334 | +0.32(+0.29%) |
Feb 06, 2023 | 111.12 | 111.15 | 110.70 | 111.03 | 4,600 | -0.68(-0.61%) |
Feb 03, 2023 | 111.85 | 112.03 | 111.53 | 111.70 | 8,395 | -1.14(-1.01%) |
Feb 02, 2023 | 112.37 | 113.08 | 112.31 | 112.84 | 6,287 | +0.99(+0.89%) |