Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.50 | 76.50 | 66.03 | 69.96 | 3,307,420 | -7.02(-9.12%) |
Apr 27, 2023 | 76.44 | 77.56 | 74.87 | 76.98 | 955,625 | +0.54(+0.71%) |
Apr 26, 2023 | 78.30 | 78.92 | 76.11 | 76.44 | 756,721 | -1.92(-2.45%) |
Apr 25, 2023 | 79.97 | 80.42 | 77.78 | 78.36 | 571,722 | -1.41(-1.77%) |
Apr 24, 2023 | 81.14 | 81.14 | 78.57 | 79.77 | 534,238 | -1.16(-1.43%) |
Apr 21, 2023 | 83.35 | 83.75 | 80.83 | 80.93 | 535,564 | -2.09(-2.52%) |
Apr 20, 2023 | 82.98 | 84.45 | 81.85 | 83.03 | 322,902 | -0.00(-0.01%) |
Apr 19, 2023 | 81.16 | 83.54 | 79.05 | 83.03 | 653,583 | +1.75(+2.15%) |
Apr 18, 2023 | 82.91 | 82.91 | 79.89 | 81.28 | 713,220 | -1.48(-1.79%) |
Apr 17, 2023 | 81.25 | 84.00 | 81.00 | 82.76 | 549,913 | +1.59(+1.96%) |
Apr 14, 2023 | 82.57 | 83.89 | 80.20 | 81.17 | 689,163 | -1.45(-1.76%) |
Apr 13, 2023 | 82.05 | 83.13 | 79.86 | 82.62 | 795,931 | +0.66(+0.81%) |
Apr 12, 2023 | 80.60 | 84.07 | 80.26 | 81.96 | 1,469,557 | +1.78(+2.22%) |
Apr 11, 2023 | 74.12 | 81.52 | 74.12 | 80.18 | 1,563,889 | +6.26(+8.47%) |
Apr 10, 2023 | 72.69 | 74.36 | 71.33 | 73.92 | 646,248 | +1.23(+1.69%) |
Apr 06, 2023 | 70.66 | 73.14 | 69.44 | 72.69 | 3,358,129 | +1.50(+2.11%) |
Apr 05, 2023 | 69.28 | 72.99 | 68.60 | 71.19 | 1,997,593 | -0.24(-0.34%) |
Apr 04, 2023 | 71.01 | 72.56 | 67.00 | 71.43 | 2,278,728 | -1.40(-1.92%) |
Apr 03, 2023 | 67.12 | 77.77 | 64.33 | 72.83 | 8,061,708 | -34.39(-32.07%) |
Mar 31, 2023 | 109.05 | 109.28 | 106.19 | 107.22 | 345,369 | -1.34(-1.23%) |
Mar 30, 2023 | 111.23 | 111.23 | 107.38 | 108.56 | 259,526 | -2.02(-1.83%) |
Mar 29, 2023 | 110.53 | 111.51 | 108.04 | 110.58 | 134,795 | +0.86(+0.79%) |
Mar 28, 2023 | 109.02 | 111.78 | 109.02 | 109.72 | 120,220 | +1.16(+1.07%) |
Mar 27, 2023 | 105.49 | 109.80 | 104.51 | 108.56 | 134,252 | +3.66(+3.49%) |
Mar 24, 2023 | 105.04 | 105.72 | 103.33 | 104.90 | 154,804 | -0.59(-0.56%) |
Mar 23, 2023 | 105.90 | 107.72 | 103.83 | 105.49 | 155,722 | -0.06(-0.06%) |
Mar 22, 2023 | 109.33 | 109.75 | 105.41 | 105.55 | 116,410 | -3.37(-3.09%) |
Mar 21, 2023 | 110.12 | 111.23 | 106.92 | 108.92 | 176,892 | -0.88(-0.80%) |
Mar 20, 2023 | 108.20 | 110.54 | 107.17 | 109.80 | 212,193 | +1.66(+1.54%) |
Mar 17, 2023 | 109.08 | 109.67 | 107.55 | 108.14 | 154,321 | -1.55(-1.41%) |
Mar 16, 2023 | 108.01 | 110.44 | 105.69 | 109.69 | 167,852 | +1.17(+1.08%) |
Mar 15, 2023 | 107.76 | 108.64 | 105.76 | 108.52 | 191,403 | -0.84(-0.77%) |
Mar 14, 2023 | 108.88 | 110.70 | 107.75 | 109.36 | 180,298 | +1.71(+1.59%) |
Mar 13, 2023 | 105.92 | 109.03 | 104.85 | 107.65 | 219,823 | +1.44(+1.36%) |
Mar 10, 2023 | 108.59 | 109.16 | 103.85 | 106.21 | 408,848 | -2.58(-2.37%) |
Mar 09, 2023 | 110.09 | 111.20 | 107.03 | 108.79 | 267,620 | -1.21(-1.10%) |
Mar 08, 2023 | 112.36 | 112.90 | 107.40 | 110.00 | 331,198 | -2.25(-2.00%) |
Mar 07, 2023 | 113.71 | 114.89 | 111.14 | 112.25 | 188,103 | -1.31(-1.15%) |
Mar 06, 2023 | 114.12 | 114.36 | 111.55 | 113.56 | 333,391 | -0.56(-0.49%) |
Mar 03, 2023 | 113.13 | 116.10 | 112.09 | 114.12 | 233,334 | +0.77(+0.68%) |
Mar 02, 2023 | 112.62 | 114.53 | 111.23 | 113.35 | 263,394 | +0.14(+0.12%) |
Mar 01, 2023 | 110.79 | 114.50 | 110.79 | 113.21 | 219,208 | +2.12(+1.91%) |
Feb 28, 2023 | 111.63 | 113.39 | 110.89 | 111.09 | 231,802 | -0.63(-0.56%) |
Feb 27, 2023 | 114.21 | 114.42 | 110.56 | 111.72 | 161,871 | -1.67(-1.47%) |
Feb 24, 2023 | 114.40 | 115.04 | 111.62 | 113.39 | 234,067 | -1.52(-1.32%) |
Feb 23, 2023 | 113.90 | 117.40 | 113.25 | 114.91 | 272,124 | +0.56(+0.49%) |
Feb 22, 2023 | 112.19 | 115.19 | 111.40 | 114.35 | 251,793 | +2.03(+1.81%) |
Feb 21, 2023 | 113.63 | 117.11 | 111.58 | 112.31 | 228,121 | -4.34(-3.72%) |
Feb 17, 2023 | 111.28 | 120.11 | 108.55 | 116.65 | 566,277 | +5.29(+4.75%) |
Feb 16, 2023 | 110.05 | 111.91 | 109.03 | 111.36 | 348,383 | -0.64(-0.57%) |
Feb 15, 2023 | 110.75 | 116.46 | 109.02 | 112.00 | 330,729 | +1.00(+0.90%) |
Feb 14, 2023 | 113.45 | 114.74 | 110.65 | 111.00 | 162,374 | -2.89(-2.54%) |
Feb 13, 2023 | 113.51 | 115.39 | 113.39 | 113.89 | 114,178 | -0.06(-0.05%) |
Feb 10, 2023 | 117.90 | 119.54 | 113.02 | 113.95 | 380,689 | -4.47(-3.77%) |
Feb 09, 2023 | 116.01 | 119.23 | 113.29 | 118.42 | 243,711 | +3.84(+3.35%) |
Feb 08, 2023 | 115.57 | 117.64 | 113.84 | 114.58 | 175,473 | -1.77(-1.52%) |
Feb 07, 2023 | 113.73 | 117.00 | 112.12 | 116.35 | 398,698 | +2.20(+1.93%) |
Feb 06, 2023 | 114.74 | 116.53 | 113.80 | 114.15 | 193,543 | -1.95(-1.68%) |
Feb 03, 2023 | 116.89 | 119.48 | 115.08 | 116.10 | 126,967 | -1.64(-1.39%) |
Feb 02, 2023 | 124.22 | 124.65 | 116.49 | 117.74 | 276,550 | -5.76(-4.66%) |