Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.12 | 115.20 | 114.12 | 115.20 | 2,386 | +0.97(+0.85%) |
Apr 27, 2023 | 112.54 | 114.23 | 112.54 | 114.23 | 6,161 | +1.81(+1.61%) |
Apr 26, 2023 | 113.17 | 113.23 | 112.36 | 112.42 | 2,450 | -0.90(-0.79%) |
Apr 25, 2023 | 114.66 | 114.66 | 113.32 | 113.32 | 2,257 | -2.29(-1.98%) |
Apr 24, 2023 | 115.07 | 115.61 | 115.07 | 115.61 | 2,291 | +0.09(+0.08%) |
Apr 21, 2023 | 115.00 | 115.52 | 114.99 | 115.52 | 2,172 | -0.02(-0.02%) |
Apr 20, 2023 | 115.42 | 115.99 | 115.31 | 115.54 | 5,153 | -0.61(-0.53%) |
Apr 19, 2023 | 115.42 | 116.33 | 115.42 | 116.15 | 6,437 | -0.03(-0.03%) |
Apr 18, 2023 | 116.34 | 116.34 | 115.86 | 116.18 | 3,081 | +0.06(+0.05%) |
Apr 17, 2023 | 115.45 | 116.13 | 115.45 | 116.12 | 3,870 | +0.86(+0.74%) |
Apr 14, 2023 | 115.65 | 115.70 | 115.01 | 115.27 | 4,887 | -0.73(-0.63%) |
Apr 13, 2023 | 115.37 | 116.00 | 115.37 | 116.00 | 12,589 | +0.99(+0.87%) |
Apr 12, 2023 | 116.22 | 116.22 | 114.93 | 115.00 | 5,482 | -0.64(-0.55%) |
Apr 11, 2023 | 115.42 | 116.01 | 115.39 | 115.64 | 8,552 | +0.76(+0.66%) |
Apr 10, 2023 | 114.18 | 114.89 | 114.18 | 114.88 | 27,753 | +0.78(+0.68%) |
Apr 06, 2023 | 113.52 | 114.22 | 113.37 | 114.11 | 7,016 | +0.09(+0.08%) |
Apr 05, 2023 | 114.14 | 114.45 | 113.56 | 114.01 | 7,589 | -0.60(-0.52%) |
Apr 04, 2023 | 115.65 | 115.67 | 114.41 | 114.61 | 4,072 | -1.27(-1.10%) |
Apr 03, 2023 | 115.80 | 116.06 | 115.36 | 115.88 | 24,117 | -0.18(-0.15%) |
Mar 31, 2023 | 114.83 | 116.06 | 114.83 | 116.06 | 4,288 | +2.01(+1.76%) |
Mar 30, 2023 | 114.27 | 114.45 | 113.78 | 114.05 | 2,744 | +0.46(+0.40%) |
Mar 29, 2023 | 113.07 | 113.59 | 112.83 | 113.59 | 4,228 | +1.75(+1.57%) |
Mar 28, 2023 | 111.85 | 112.09 | 111.53 | 111.84 | 6,628 | +0.20(+0.18%) |
Mar 27, 2023 | 111.51 | 111.98 | 111.27 | 111.64 | 4,432 | +0.75(+0.68%) |
Mar 24, 2023 | 110.25 | 110.89 | 109.92 | 110.89 | 3,454 | +0.81(+0.73%) |
Mar 23, 2023 | 111.04 | 111.80 | 109.69 | 110.09 | 6,430 | -0.28(-0.25%) |
Mar 22, 2023 | 113.08 | 113.11 | 110.36 | 110.36 | 3,170 | -2.48(-2.20%) |
Mar 21, 2023 | 112.56 | 113.12 | 112.48 | 112.85 | 8,087 | +1.56(+1.40%) |
Mar 20, 2023 | 110.68 | 111.64 | 110.68 | 111.29 | 1,836 | +1.25(+1.13%) |
Mar 17, 2023 | 110.19 | 110.36 | 109.84 | 110.04 | 2,621 | -1.98(-1.77%) |
Mar 16, 2023 | 111.51 | 112.02 | 111.45 | 112.02 | 6,034 | +1.57(+1.42%) |
Mar 15, 2023 | 109.88 | 110.45 | 109.36 | 110.45 | 2,727 | -1.60(-1.43%) |
Mar 14, 2023 | 112.38 | 112.89 | 111.32 | 112.05 | 2,281 | +1.56(+1.41%) |
Mar 13, 2023 | 109.89 | 111.30 | 109.89 | 110.49 | 3,210 | -0.67(-0.61%) |
Mar 10, 2023 | 112.95 | 113.56 | 111.08 | 111.17 | 3,587 | -2.76(-2.42%) |
Mar 09, 2023 | 116.59 | 116.59 | 113.92 | 113.92 | 63,936 | -2.96(-2.53%) |
Mar 08, 2023 | 116.96 | 116.96 | 116.17 | 116.89 | 3,714 | +0.26(+0.23%) |
Mar 07, 2023 | 117.49 | 117.62 | 116.59 | 116.62 | 5,803 | -1.78(-1.51%) |
Mar 06, 2023 | 119.36 | 119.37 | 118.41 | 118.41 | 2,934 | -0.81(-0.68%) |
Mar 03, 2023 | 118.02 | 119.23 | 118.02 | 119.22 | 2,401 | +1.62(+1.38%) |
Mar 02, 2023 | 115.53 | 117.60 | 115.53 | 117.60 | 3,088 | +1.15(+0.99%) |
Mar 01, 2023 | 116.84 | 116.84 | 116.29 | 116.45 | 11,134 | -0.27(-0.23%) |
Feb 28, 2023 | 117.20 | 117.39 | 116.71 | 116.72 | 8,020 | -0.17(-0.15%) |
Feb 27, 2023 | 117.26 | 117.26 | 116.89 | 116.89 | 1,935 | +0.16(+0.14%) |
Feb 24, 2023 | 116.04 | 116.94 | 115.94 | 116.73 | 2,476 | -1.33(-1.13%) |
Feb 23, 2023 | 118.26 | 118.26 | 116.94 | 118.06 | 2,770 | +0.45(+0.38%) |
Feb 22, 2023 | 117.90 | 118.34 | 117.30 | 117.61 | 4,654 | +0.03(+0.02%) |
Feb 21, 2023 | 118.82 | 118.82 | 117.52 | 117.58 | 10,823 | -2.79(-2.32%) |
Feb 17, 2023 | 120.14 | 120.38 | 119.83 | 120.38 | 1,697 | -0.67(-0.55%) |
Feb 16, 2023 | 121.78 | 122.11 | 121.03 | 121.04 | 15,656 | -1.64(-1.34%) |
Feb 15, 2023 | 121.00 | 122.68 | 121.00 | 122.68 | 9,044 | +1.24(+1.02%) |
Feb 14, 2023 | 122.00 | 122.00 | 120.08 | 121.45 | 6,435 | -0.04(-0.03%) |
Feb 13, 2023 | 120.63 | 121.49 | 120.63 | 121.49 | 9,160 | +1.52(+1.27%) |
Feb 10, 2023 | 119.78 | 119.97 | 119.23 | 119.97 | 34,160 | +0.06(+0.05%) |
Feb 09, 2023 | 121.93 | 121.93 | 119.83 | 119.91 | 8,721 | -1.30(-1.08%) |
Feb 08, 2023 | 121.55 | 121.55 | 121.12 | 121.21 | 6,527 | -1.28(-1.04%) |
Feb 07, 2023 | 120.70 | 122.69 | 120.47 | 122.49 | 13,254 | +1.18(+0.97%) |
Feb 06, 2023 | 120.90 | 121.50 | 120.90 | 121.31 | 14,164 | -0.97(-0.79%) |
Feb 03, 2023 | 122.94 | 123.46 | 122.09 | 122.28 | 4,902 | -1.79(-1.45%) |
Feb 02, 2023 | 124.50 | 124.59 | 123.53 | 124.07 | 21,698 | +1.83(+1.50%) |