Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.63 | 109.63 | 107.58 | 108.27 | 7,816 | -1.24(-1.13%) |
Apr 27, 2023 | 107.18 | 110.01 | 106.66 | 109.51 | 6,717 | +3.57(+3.37%) |
Apr 26, 2023 | 108.26 | 108.60 | 104.73 | 105.94 | 11,613 | -2.36(-2.18%) |
Apr 25, 2023 | 109.04 | 109.15 | 108.30 | 108.30 | 7,046 | -1.44(-1.31%) |
Apr 24, 2023 | 110.61 | 112.69 | 109.74 | 109.74 | 10,502 | -1.87(-1.68%) |
Apr 21, 2023 | 110.56 | 111.61 | 108.09 | 111.61 | 12,030 | +0.87(+0.78%) |
Apr 20, 2023 | 105.05 | 110.74 | 105.05 | 110.74 | 32,354 | +9.00(+8.85%) |
Apr 19, 2023 | 100.22 | 101.74 | 99.45 | 101.74 | 9,425 | +0.80(+0.79%) |
Apr 18, 2023 | 106.62 | 106.62 | 100.69 | 100.94 | 20,751 | -5.66(-5.31%) |
Apr 17, 2023 | 107.41 | 107.62 | 105.90 | 106.60 | 11,760 | +0.06(+0.06%) |
Apr 14, 2023 | 108.57 | 108.57 | 106.54 | 106.54 | 14,438 | -1.27(-1.18%) |
Apr 13, 2023 | 106.12 | 107.84 | 104.90 | 107.81 | 10,823 | +2.77(+2.63%) |
Apr 12, 2023 | 104.95 | 105.05 | 103.45 | 105.05 | 10,766 | +1.61(+1.56%) |
Apr 11, 2023 | 104.37 | 105.21 | 102.80 | 103.43 | 18,041 | +0.19(+0.18%) |
Apr 10, 2023 | 102.28 | 104.34 | 101.87 | 103.25 | 11,326 | +1.19(+1.17%) |
Apr 06, 2023 | 103.99 | 105.61 | 101.81 | 102.05 | 11,750 | -1.37(-1.32%) |
Apr 05, 2023 | 105.88 | 105.88 | 102.03 | 103.42 | 19,059 | -1.78(-1.69%) |
Apr 04, 2023 | 108.35 | 108.35 | 104.91 | 105.20 | 19,757 | -3.91(-3.58%) |
Apr 03, 2023 | 110.59 | 110.59 | 107.82 | 109.10 | 13,901 | -0.25(-0.22%) |
Mar 31, 2023 | 109.36 | 110.21 | 108.47 | 109.35 | 15,785 | +1.35(+1.25%) |
Mar 30, 2023 | 107.84 | 108.14 | 106.78 | 107.99 | 10,246 | +1.19(+1.12%) |
Mar 29, 2023 | 105.90 | 107.15 | 105.63 | 106.80 | 11,058 | +0.93(+0.88%) |
Mar 28, 2023 | 106.98 | 107.44 | 105.22 | 105.88 | 7,088 | -1.42(-1.32%) |
Mar 27, 2023 | 107.71 | 109.59 | 106.50 | 107.29 | 20,055 | +0.47(+0.44%) |
Mar 24, 2023 | 105.92 | 107.88 | 105.23 | 106.83 | 13,785 | +0.34(+0.32%) |
Mar 23, 2023 | 105.54 | 108.58 | 105.54 | 106.48 | 17,271 | +0.66(+0.62%) |
Mar 22, 2023 | 111.03 | 111.59 | 105.83 | 105.83 | 13,920 | -5.78(-5.18%) |
Mar 21, 2023 | 111.31 | 111.85 | 109.64 | 111.61 | 11,902 | +3.98(+3.70%) |
Mar 20, 2023 | 107.74 | 110.81 | 107.61 | 107.62 | 18,360 | +1.01(+0.95%) |
Mar 17, 2023 | 107.37 | 107.94 | 104.21 | 106.61 | 72,524 | -1.94(-1.79%) |
Mar 16, 2023 | 105.73 | 109.45 | 102.66 | 108.55 | 25,455 | +2.34(+2.20%) |
Mar 15, 2023 | 102.98 | 106.87 | 101.96 | 106.22 | 40,735 | -0.38(-0.36%) |
Mar 14, 2023 | 108.09 | 108.90 | 105.98 | 106.60 | 25,846 | +0.87(+0.83%) |
Mar 13, 2023 | 105.57 | 107.42 | 104.44 | 105.73 | 19,729 | -1.52(-1.42%) |
Mar 10, 2023 | 106.48 | 107.80 | 103.71 | 107.25 | 28,178 | -0.32(-0.30%) |
Mar 09, 2023 | 109.40 | 111.97 | 106.36 | 107.57 | 27,991 | -2.71(-2.46%) |
Mar 08, 2023 | 113.17 | 114.01 | 108.81 | 110.28 | 15,949 | -3.35(-2.94%) |
Mar 07, 2023 | 117.76 | 118.23 | 113.62 | 113.63 | 11,988 | -4.99(-4.21%) |
Mar 06, 2023 | 117.94 | 122.65 | 117.94 | 118.62 | 44,793 | -1.21(-1.01%) |
Mar 03, 2023 | 115.80 | 119.98 | 115.75 | 119.83 | 18,697 | +4.24(+3.67%) |
Mar 02, 2023 | 116.79 | 119.27 | 114.80 | 115.59 | 23,044 | -1.20(-1.02%) |
Mar 01, 2023 | 113.83 | 118.94 | 113.83 | 116.79 | 40,831 | +2.59(+2.27%) |
Feb 28, 2023 | 110.91 | 115.84 | 110.27 | 114.20 | 41,684 | +1.94(+1.73%) |
Feb 27, 2023 | 112.52 | 116.13 | 111.53 | 112.25 | 25,554 | -0.39(-0.35%) |
Feb 24, 2023 | 111.77 | 120.83 | 110.69 | 112.64 | 48,588 | -1.03(-0.91%) |
Feb 23, 2023 | 117.36 | 126.09 | 113.03 | 113.68 | 35,470 | -6.44(-5.36%) |
Feb 22, 2023 | 115.51 | 122.08 | 115.37 | 120.11 | 27,455 | +4.33(+3.74%) |
Feb 21, 2023 | 123.05 | 123.05 | 114.49 | 115.78 | 33,639 | -7.46(-6.05%) |
Feb 17, 2023 | 121.02 | 123.44 | 120.95 | 123.24 | 24,338 | +3.55(+2.97%) |
Feb 16, 2023 | 119.71 | 122.42 | 116.48 | 119.69 | 19,983 | -1.30(-1.07%) |
Feb 15, 2023 | 115.17 | 122.02 | 115.17 | 120.99 | 10,657 | +5.99(+5.21%) |
Feb 14, 2023 | 111.86 | 118.15 | 111.86 | 115.00 | 22,609 | +0.08(+0.07%) |
Feb 13, 2023 | 111.66 | 115.78 | 109.48 | 114.92 | 18,857 | +4.01(+3.62%) |
Feb 10, 2023 | 113.87 | 114.78 | 109.55 | 110.91 | 16,475 | +1.10(+1.00%) |
Feb 09, 2023 | 106.25 | 115.01 | 106.25 | 109.81 | 16,146 | +1.56(+1.44%) |
Feb 08, 2023 | 110.32 | 113.52 | 107.97 | 108.25 | 14,897 | -3.12(-2.80%) |
Feb 07, 2023 | 116.16 | 117.67 | 111.37 | 111.37 | 18,123 | -3.77(-3.27%) |
Feb 06, 2023 | 114.09 | 118.84 | 111.62 | 115.14 | 20,422 | +1.80(+1.58%) |
Feb 03, 2023 | 109.11 | 116.71 | 105.19 | 113.34 | 15,148 | +3.46(+3.15%) |
Feb 02, 2023 | 104.31 | 110.56 | 104.31 | 109.88 | 19,273 | +6.81(+6.61%) |