Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 692.00 | 701.98 | 684.63 | 699.00 | 2,538 | +6.82(+0.99%) |
Apr 27, 2023 | 695.00 | 701.99 | 691.49 | 692.18 | 6,081 | +2.72(+0.39%) |
Apr 26, 2023 | 677.66 | 691.29 | 669.69 | 689.46 | 1,981 | +11.93(+1.76%) |
Apr 25, 2023 | 650.03 | 677.76 | 650.03 | 677.53 | 2,584 | +0.37(+0.05%) |
Apr 24, 2023 | 685.73 | 693.17 | 651.70 | 677.16 | 6,138 | -11.43(-1.66%) |
Apr 21, 2023 | 700.00 | 700.00 | 667.70 | 688.59 | 1,591 | +12.59(+1.86%) |
Apr 20, 2023 | 694.00 | 694.00 | 670.85 | 676.00 | 3,047 | -16.04(-2.32%) |
Apr 19, 2023 | 684.99 | 693.00 | 679.00 | 692.04 | 2,095 | +12.77(+1.88%) |
Apr 18, 2023 | 660.00 | 682.82 | 657.17 | 679.27 | 5,223 | +26.41(+4.05%) |
Apr 17, 2023 | 646.38 | 665.93 | 646.38 | 652.86 | 6,628 | -5.00(-0.76%) |
Apr 14, 2023 | 660.00 | 669.77 | 653.18 | 657.86 | 3,963 | -0.68(-0.10%) |
Apr 13, 2023 | 645.00 | 661.29 | 645.00 | 658.53 | 7,242 | +9.49(+1.46%) |
Apr 12, 2023 | 648.75 | 660.81 | 648.04 | 649.04 | 3,973 | +1.75(+0.27%) |
Apr 11, 2023 | 647.48 | 657.97 | 647.30 | 647.30 | 5,205 | -7.29(-1.11%) |
Apr 10, 2023 | 640.30 | 658.43 | 640.30 | 654.59 | 2,178 | +4.64(+0.71%) |
Apr 06, 2023 | 642.00 | 657.43 | 642.00 | 649.95 | 2,156 | -4.40(-0.67%) |
Apr 05, 2023 | 652.80 | 663.78 | 650.15 | 654.35 | 2,379 | -2.07(-0.32%) |
Apr 04, 2023 | 675.00 | 675.00 | 652.40 | 656.42 | 10,375 | -7.40(-1.11%) |
Apr 03, 2023 | 675.00 | 675.00 | 656.60 | 663.82 | 3,977 | -1.31(-0.20%) |
Mar 31, 2023 | 675.00 | 679.86 | 650.00 | 665.12 | 4,197 | -6.52(-0.97%) |
Mar 30, 2023 | 634.16 | 674.00 | 634.16 | 671.64 | 6,719 | +7.85(+1.18%) |
Mar 29, 2023 | 669.30 | 670.00 | 635.43 | 663.79 | 3,813 | -6.08(-0.91%) |
Mar 28, 2023 | 628.57 | 669.87 | 628.57 | 669.87 | 6,948 | +11.58(+1.76%) |
Mar 27, 2023 | 659.02 | 666.73 | 650.00 | 658.29 | 2,660 | +4.63(+0.71%) |
Mar 24, 2023 | 650.00 | 657.67 | 641.48 | 653.66 | 2,417 | -4.52(-0.69%) |
Mar 23, 2023 | 660.00 | 700.00 | 653.12 | 658.18 | 3,172 | -8.45(-1.27%) |
Mar 22, 2023 | 675.00 | 680.00 | 661.21 | 666.63 | 5,375 | +3.31(+0.50%) |
Mar 21, 2023 | 650.00 | 669.28 | 640.44 | 663.32 | 2,337 | +11.71(+1.80%) |
Mar 20, 2023 | 640.44 | 663.79 | 640.44 | 651.62 | 5,298 | +10.38(+1.62%) |
Mar 17, 2023 | 645.00 | 650.00 | 628.98 | 641.23 | 7,365 | -13.76(-2.10%) |
Mar 16, 2023 | 645.54 | 668.13 | 644.00 | 655.00 | 4,959 | +8.52(+1.32%) |
Mar 15, 2023 | 654.08 | 665.00 | 636.38 | 646.47 | 12,992 | -18.46(-2.78%) |
Mar 14, 2023 | 638.56 | 670.95 | 638.56 | 664.93 | 9,250 | +24.70(+3.86%) |
Mar 13, 2023 | 648.76 | 651.84 | 629.81 | 640.23 | 32,907 | -12.72(-1.95%) |
Mar 10, 2023 | 664.95 | 664.95 | 651.15 | 652.95 | 13,028 | -8.63(-1.31%) |
Mar 09, 2023 | 674.50 | 674.50 | 661.26 | 661.58 | 2,069 | -12.75(-1.89%) |
Mar 08, 2023 | 650.01 | 681.65 | 650.01 | 674.33 | 7,258 | +6.30(+0.94%) |
Mar 07, 2023 | 675.00 | 688.00 | 667.42 | 668.03 | 3,241 | -13.34(-1.96%) |
Mar 06, 2023 | 699.35 | 700.00 | 675.00 | 681.37 | 3,047 | -4.88(-0.71%) |
Mar 03, 2023 | 700.00 | 700.00 | 679.06 | 686.25 | 2,808 | -4.04(-0.59%) |
Mar 02, 2023 | 699.07 | 700.00 | 686.10 | 690.29 | 4,650 | -6.81(-0.98%) |
Mar 01, 2023 | 699.99 | 702.00 | 691.00 | 697.10 | 4,351 | -1.98(-0.28%) |
Feb 28, 2023 | 686.00 | 701.00 | 680.00 | 699.08 | 8,527 | +7.78(+1.12%) |
Feb 27, 2023 | 674.87 | 700.00 | 674.87 | 691.30 | 5,245 | +9.19(+1.35%) |
Feb 24, 2023 | 675.00 | 683.10 | 662.36 | 682.11 | 4,063 | +3.11(+0.46%) |
Feb 23, 2023 | 685.00 | 689.00 | 675.00 | 679.00 | 4,885 | -6.70(-0.98%) |
Feb 22, 2023 | 675.00 | 690.00 | 667.70 | 685.70 | 7,063 | +15.26(+2.28%) |
Feb 21, 2023 | 675.00 | 696.99 | 666.35 | 670.43 | 3,822 | -22.58(-3.26%) |
Feb 17, 2023 | 657.00 | 697.33 | 650.67 | 693.01 | 22,285 | +49.37(+7.67%) |
Feb 16, 2023 | 638.58 | 655.00 | 638.58 | 643.64 | 7,738 | -5.03(-0.78%) |
Feb 15, 2023 | 645.00 | 652.85 | 640.00 | 648.67 | 12,110 | -4.83(-0.74%) |
Feb 14, 2023 | 653.01 | 655.51 | 645.00 | 653.50 | 3,579 | +0.45(+0.07%) |
Feb 13, 2023 | 640.00 | 657.91 | 640.00 | 653.05 | 9,181 | +2.95(+0.45%) |
Feb 10, 2023 | 640.00 | 660.05 | 640.00 | 650.10 | 5,656 | -7.69(-1.17%) |
Feb 09, 2023 | 640.00 | 660.25 | 640.00 | 657.79 | 8,019 | +9.58(+1.48%) |
Feb 08, 2023 | 659.10 | 667.98 | 646.09 | 648.21 | 6,012 | -9.03(-1.37%) |
Feb 07, 2023 | 635.00 | 661.00 | 635.00 | 657.24 | 5,843 | +9.97(+1.54%) |
Feb 06, 2023 | 657.98 | 671.81 | 635.26 | 647.27 | 5,077 | +3.07(+0.48%) |
Feb 03, 2023 | 674.00 | 674.00 | 643.81 | 644.20 | 3,138 | -26.80(-3.99%) |
Feb 02, 2023 | 662.36 | 674.00 | 658.00 | 671.00 | 6,515 | +10.04(+1.52%) |