Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.59 | 113.55 | 108.41 | 112.83 | 2,687,773 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.82 | 2,271,094 | +0.76(+0.70%) |
Apr 26, 2023 | 110.44 | 111.11 | 107.69 | 108.06 | 1,408,332 | -2.15(-1.95%) |
Apr 25, 2023 | 112.03 | 112.19 | 109.78 | 110.21 | 1,887,081 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,178 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.14 | 111.14 | 112.66 | 1,958,350 | +0.44(+0.39%) |
Apr 20, 2023 | 113.54 | 115.51 | 111.38 | 112.23 | 5,074,712 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.48 | 109.54 | 110.71 | 2,123,869 | -0.02(-0.02%) |
Apr 18, 2023 | 111.12 | 112.80 | 110.67 | 110.73 | 2,454,823 | +0.80(+0.73%) |
Apr 17, 2023 | 110.46 | 111.81 | 109.81 | 109.93 | 1,229,531 | +0.35(+0.32%) |
Apr 14, 2023 | 108.50 | 110.20 | 108.05 | 109.58 | 1,162,709 | +0.72(+0.66%) |
Apr 13, 2023 | 106.25 | 109.57 | 105.95 | 108.86 | 2,210,118 | +4.15(+3.96%) |
Apr 12, 2023 | 106.68 | 107.15 | 104.17 | 104.72 | 1,860,513 | -1.89(-1.78%) |
Apr 11, 2023 | 109.05 | 109.36 | 106.43 | 106.61 | 1,649,652 | -1.92(-1.77%) |
Apr 10, 2023 | 107.14 | 109.48 | 107.10 | 108.53 | 1,905,022 | +0.79(+0.73%) |
Apr 06, 2023 | 107.21 | 107.77 | 105.70 | 107.74 | 1,408,641 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.53 | 106.76 | 107.22 | 2,386,336 | -3.45(-3.12%) |
Apr 04, 2023 | 111.37 | 111.48 | 109.10 | 110.68 | 2,284,710 | -1.22(-1.09%) |
Apr 03, 2023 | 113.87 | 115.68 | 111.28 | 111.89 | 3,789,640 | +1.40(+1.27%) |
Mar 31, 2023 | 108.07 | 110.62 | 108.07 | 110.49 | 3,797,146 | +2.87(+2.67%) |
Mar 30, 2023 | 108.87 | 109.27 | 106.73 | 107.62 | 1,940,376 | -0.05(-0.05%) |
Mar 29, 2023 | 107.00 | 109.89 | 107.00 | 107.67 | 3,050,496 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.85 | 1,704,334 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.02 | 103.65 | 104.99 | 1,506,339 | -0.24(-0.23%) |
Mar 24, 2023 | 103.52 | 105.35 | 101.71 | 105.23 | 2,325,998 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.85 | 2,213,551 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,677 | -2.41(-2.26%) |
Mar 21, 2023 | 108.08 | 109.33 | 106.68 | 106.82 | 1,661,954 | +0.54(+0.51%) |
Mar 20, 2023 | 105.60 | 107.95 | 105.15 | 106.28 | 1,483,044 | +0.59(+0.56%) |
Mar 17, 2023 | 105.83 | 106.27 | 103.36 | 105.68 | 2,203,185 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.77 | 106.08 | 2,648,345 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.07 | 100.06 | 103.53 | 3,176,016 | -3.43(-3.20%) |
Mar 14, 2023 | 106.40 | 107.81 | 105.98 | 106.96 | 2,239,970 | +2.05(+1.96%) |
Mar 13, 2023 | 105.63 | 106.14 | 104.30 | 104.90 | 2,687,773 | -2.06(-1.93%) |
Mar 10, 2023 | 107.12 | 110.04 | 104.79 | 106.97 | 3,469,334 | -1.27(-1.18%) |
Mar 09, 2023 | 111.38 | 112.04 | 108.14 | 108.24 | 2,887,080 | -3.86(-3.44%) |
Mar 08, 2023 | 112.02 | 112.22 | 110.62 | 112.10 | 998,637 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.13 | 111.72 | 2,131,265 | -2.21(-1.94%) |
Mar 06, 2023 | 114.88 | 114.88 | 112.88 | 113.94 | 2,371,758 | -0.42(-0.37%) |
Mar 03, 2023 | 112.55 | 115.03 | 112.01 | 114.36 | 2,610,756 | +2.39(+2.13%) |
Mar 02, 2023 | 110.34 | 112.89 | 109.75 | 111.97 | 4,083,560 | +1.17(+1.06%) |
Mar 01, 2023 | 108.58 | 111.31 | 108.36 | 110.80 | 3,410,628 | +3.80(+3.55%) |
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,187 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,288,016 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.89 | 102.45 | 104.19 | 1,969,205 | -0.31(-0.29%) |
Feb 23, 2023 | 107.25 | 108.49 | 104.03 | 104.50 | 1,844,070 | -1.81(-1.70%) |
Feb 22, 2023 | 105.64 | 107.50 | 104.84 | 106.30 | 3,418,310 | +0.51(+0.48%) |
Feb 21, 2023 | 105.87 | 107.59 | 104.97 | 105.79 | 1,914,098 | -1.84(-1.71%) |
Feb 17, 2023 | 106.28 | 107.76 | 105.16 | 107.63 | 2,743,751 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.66 | 107.09 | 2,050,305 | +0.01(+0.01%) |
Feb 15, 2023 | 106.66 | 107.70 | 106.08 | 107.08 | 1,787,619 | -0.61(-0.57%) |
Feb 14, 2023 | 107.35 | 108.80 | 106.76 | 107.70 | 2,016,882 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.94 | 107.89 | 2,500,012 | +0.63(+0.59%) |
Feb 10, 2023 | 106.45 | 109.16 | 106.14 | 107.26 | 2,813,924 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.35 | 106.37 | 107.21 | 7,203,962 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.41 | 102.31 | 2,763,322 | +0.08(+0.08%) |
Feb 07, 2023 | 101.69 | 102.72 | 99.73 | 102.23 | 2,051,178 | +0.59(+0.58%) |
Feb 06, 2023 | 100.33 | 102.80 | 99.74 | 101.63 | 2,208,682 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.29 | 100.32 | 101.65 | 2,193,930 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.13 | 99.89 | 101.65 | 2,839,185 | -1.34(-1.30%) |