Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.48 | 122.63 | 119.48 | 122.36 | 290,046 | +2.27(+1.89%) |
Apr 27, 2023 | 117.42 | 120.74 | 117.42 | 120.09 | 183,623 | +3.53(+3.03%) |
Apr 26, 2023 | 118.28 | 119.09 | 116.31 | 116.55 | 204,993 | -2.19(-1.84%) |
Apr 25, 2023 | 120.33 | 121.48 | 118.74 | 118.74 | 192,192 | -2.56(-2.11%) |
Apr 24, 2023 | 120.18 | 121.67 | 119.89 | 121.30 | 171,163 | +0.95(+0.79%) |
Apr 21, 2023 | 120.78 | 121.49 | 119.59 | 120.34 | 206,784 | +0.39(+0.33%) |
Apr 20, 2023 | 117.70 | 123.94 | 117.70 | 119.95 | 334,654 | +2.12(+1.80%) |
Apr 19, 2023 | 116.98 | 118.27 | 115.03 | 117.83 | 243,505 | +0.84(+0.72%) |
Apr 18, 2023 | 112.51 | 118.41 | 112.05 | 117.00 | 465,861 | +5.95(+5.36%) |
Apr 17, 2023 | 110.31 | 111.44 | 109.72 | 111.05 | 102,900 | +0.90(+0.81%) |
Apr 14, 2023 | 109.73 | 111.08 | 108.84 | 110.15 | 117,672 | +0.26(+0.23%) |
Apr 13, 2023 | 110.38 | 111.36 | 108.99 | 109.90 | 244,505 | +0.30(+0.27%) |
Apr 12, 2023 | 111.63 | 112.25 | 109.12 | 109.60 | 212,071 | -0.24(-0.21%) |
Apr 11, 2023 | 107.50 | 110.97 | 107.47 | 109.84 | 164,903 | +3.55(+3.34%) |
Apr 10, 2023 | 104.64 | 107.50 | 103.52 | 106.28 | 164,208 | +1.05(+1.00%) |
Apr 06, 2023 | 106.40 | 106.40 | 102.74 | 105.23 | 189,119 | -0.83(-0.78%) |
Apr 05, 2023 | 106.93 | 107.44 | 105.75 | 106.06 | 175,248 | -1.79(-1.66%) |
Apr 04, 2023 | 113.10 | 113.39 | 106.61 | 107.85 | 273,826 | -4.40(-3.92%) |
Apr 03, 2023 | 111.78 | 112.92 | 110.67 | 112.25 | 200,886 | -0.03(-0.03%) |
Mar 31, 2023 | 108.65 | 112.37 | 108.12 | 112.28 | 179,026 | +3.83(+3.53%) |
Mar 30, 2023 | 109.94 | 110.67 | 108.17 | 108.45 | 99,260 | -0.61(-0.56%) |
Mar 29, 2023 | 108.53 | 109.46 | 107.60 | 109.06 | 212,807 | +1.36(+1.26%) |
Mar 28, 2023 | 106.45 | 109.47 | 106.15 | 107.70 | 238,801 | +1.18(+1.11%) |
Mar 27, 2023 | 108.78 | 108.80 | 105.59 | 106.52 | 232,113 | -0.76(-0.71%) |
Mar 24, 2023 | 103.64 | 107.61 | 102.03 | 107.28 | 397,706 | +2.95(+2.83%) |
Mar 23, 2023 | 105.56 | 108.01 | 103.13 | 104.32 | 248,372 | +0.02(+0.02%) |
Mar 22, 2023 | 106.79 | 107.54 | 104.15 | 104.31 | 165,995 | -2.75(-2.57%) |
Mar 21, 2023 | 105.08 | 107.53 | 105.08 | 107.05 | 227,166 | +3.55(+3.42%) |
Mar 20, 2023 | 102.90 | 104.97 | 102.90 | 103.51 | 173,211 | +1.38(+1.35%) |
Mar 17, 2023 | 104.42 | 104.89 | 101.85 | 102.13 | 704,183 | -2.57(-2.45%) |
Mar 16, 2023 | 102.10 | 105.99 | 100.99 | 104.70 | 314,426 | +1.05(+1.02%) |
Mar 15, 2023 | 103.95 | 105.86 | 101.90 | 103.64 | 225,115 | -2.53(-2.38%) |
Mar 14, 2023 | 110.08 | 110.31 | 105.08 | 106.17 | 417,522 | -0.38(-0.35%) |
Mar 13, 2023 | 104.08 | 107.28 | 101.90 | 106.55 | 423,885 | +0.15(+0.14%) |
Mar 10, 2023 | 111.40 | 111.40 | 105.22 | 106.40 | 228,745 | -5.03(-4.52%) |
Mar 09, 2023 | 111.01 | 112.87 | 110.86 | 111.44 | 373,716 | +0.02(+0.02%) |
Mar 08, 2023 | 112.44 | 112.44 | 109.07 | 111.42 | 384,439 | -0.41(-0.37%) |
Mar 07, 2023 | 114.75 | 115.49 | 111.67 | 111.83 | 322,259 | -2.88(-2.51%) |
Mar 06, 2023 | 118.29 | 118.39 | 112.95 | 114.71 | 225,115 | -2.93(-2.49%) |
Mar 03, 2023 | 115.56 | 117.87 | 113.47 | 117.64 | 331,479 | +3.23(+2.83%) |
Mar 02, 2023 | 112.69 | 114.66 | 111.99 | 114.41 | 272,388 | -0.33(-0.29%) |
Mar 01, 2023 | 112.14 | 115.09 | 111.69 | 114.74 | 396,679 | +2.41(+2.14%) |
Feb 28, 2023 | 112.89 | 114.03 | 112.20 | 112.33 | 310,634 | -1.30(-1.15%) |
Feb 27, 2023 | 112.61 | 113.81 | 111.22 | 113.64 | 197,493 | +2.82(+2.55%) |
Feb 24, 2023 | 110.41 | 111.90 | 108.67 | 110.81 | 286,468 | -1.45(-1.29%) |
Feb 23, 2023 | 113.26 | 113.26 | 106.91 | 112.27 | 293,643 | +3.39(+3.11%) |
Feb 22, 2023 | 106.16 | 112.39 | 104.44 | 108.88 | 608,556 | +7.44(+7.33%) |
Feb 21, 2023 | 103.95 | 105.25 | 100.63 | 101.44 | 364,344 | -5.42(-5.07%) |
Feb 17, 2023 | 108.71 | 108.71 | 104.86 | 106.86 | 271,878 | -2.09(-1.92%) |
Feb 16, 2023 | 108.26 | 111.28 | 108.25 | 108.95 | 206,052 | -1.74(-1.57%) |
Feb 15, 2023 | 108.63 | 110.88 | 107.48 | 110.70 | 193,471 | +0.59(+0.54%) |
Feb 14, 2023 | 107.32 | 110.38 | 106.38 | 110.10 | 198,791 | +1.26(+1.15%) |
Feb 13, 2023 | 104.93 | 109.82 | 104.93 | 108.85 | 202,112 | +4.20(+4.01%) |
Feb 10, 2023 | 105.14 | 106.39 | 104.58 | 104.65 | 115,305 | -1.41(-1.33%) |
Feb 09, 2023 | 108.60 | 109.71 | 106.00 | 106.06 | 118,240 | -1.24(-1.15%) |
Feb 08, 2023 | 109.05 | 110.39 | 106.90 | 107.30 | 135,443 | -2.96(-2.68%) |
Feb 07, 2023 | 109.32 | 110.78 | 107.61 | 110.26 | 211,874 | -0.19(-0.17%) |
Feb 06, 2023 | 110.84 | 111.77 | 109.67 | 110.44 | 167,815 | -1.78(-1.59%) |
Feb 03, 2023 | 111.21 | 113.74 | 110.78 | 112.23 | 238,987 | -1.93(-1.69%) |
Feb 02, 2023 | 110.78 | 115.14 | 110.69 | 114.15 | 312,131 | +4.86(+4.44%) |