Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.42 | 112.35 | 108.12 | 110.74 | 373,749 | +1.84(+1.69%) |
Apr 27, 2023 | 107.26 | 109.71 | 107.19 | 108.90 | 222,061 | +2.02(+1.89%) |
Apr 26, 2023 | 107.00 | 108.95 | 106.72 | 106.88 | 180,631 | -0.61(-0.57%) |
Apr 25, 2023 | 109.30 | 110.08 | 107.17 | 107.49 | 162,485 | -2.98(-2.70%) |
Apr 24, 2023 | 111.09 | 111.92 | 110.25 | 110.47 | 166,825 | -0.62(-0.56%) |
Apr 21, 2023 | 110.96 | 111.15 | 108.78 | 111.09 | 181,059 | +0.70(+0.63%) |
Apr 20, 2023 | 108.99 | 110.86 | 108.99 | 110.39 | 172,643 | +0.31(+0.28%) |
Apr 19, 2023 | 110.89 | 110.89 | 107.78 | 110.08 | 256,302 | -1.23(-1.11%) |
Apr 18, 2023 | 111.87 | 112.97 | 110.49 | 111.31 | 204,190 | -0.41(-0.37%) |
Apr 17, 2023 | 111.70 | 112.08 | 110.60 | 111.72 | 109,961 | -0.18(-0.16%) |
Apr 14, 2023 | 111.66 | 112.72 | 111.17 | 111.90 | 182,969 | +0.57(+0.51%) |
Apr 13, 2023 | 109.53 | 111.56 | 109.15 | 111.33 | 328,875 | +2.54(+2.33%) |
Apr 12, 2023 | 110.88 | 111.77 | 108.51 | 108.79 | 243,694 | -1.06(-0.96%) |
Apr 11, 2023 | 108.18 | 110.90 | 108.00 | 109.85 | 267,725 | +2.54(+2.37%) |
Apr 10, 2023 | 106.20 | 107.42 | 105.62 | 107.31 | 179,136 | +0.59(+0.55%) |
Apr 06, 2023 | 106.36 | 107.26 | 105.19 | 106.72 | 145,521 | +0.33(+0.31%) |
Apr 05, 2023 | 106.61 | 109.61 | 105.69 | 106.39 | 399,091 | -0.86(-0.80%) |
Apr 04, 2023 | 110.76 | 111.14 | 106.80 | 107.25 | 282,967 | -3.29(-2.98%) |
Apr 03, 2023 | 111.62 | 112.00 | 109.62 | 110.54 | 313,957 | -1.36(-1.22%) |
Mar 31, 2023 | 109.77 | 111.99 | 109.58 | 111.90 | 180,596 | +3.00(+2.75%) |
Mar 30, 2023 | 110.36 | 110.61 | 108.66 | 108.90 | 204,091 | -0.15(-0.14%) |
Mar 29, 2023 | 111.00 | 111.00 | 108.94 | 109.05 | 323,763 | -0.65(-0.59%) |
Mar 28, 2023 | 109.62 | 110.19 | 108.57 | 109.70 | 199,922 | +0.11(+0.10%) |
Mar 27, 2023 | 110.62 | 111.11 | 109.36 | 109.59 | 230,529 | +0.20(+0.18%) |
Mar 24, 2023 | 109.07 | 109.67 | 107.19 | 109.39 | 361,399 | -0.83(-0.75%) |
Mar 23, 2023 | 109.12 | 112.69 | 109.00 | 110.22 | 428,093 | +1.53(+1.41%) |
Mar 22, 2023 | 110.30 | 112.99 | 108.73 | 108.69 | 477,629 | -1.61(-1.46%) |
Mar 21, 2023 | 108.59 | 110.42 | 108.14 | 110.30 | 417,753 | +3.14(+2.93%) |
Mar 20, 2023 | 105.44 | 108.17 | 105.22 | 107.16 | 404,303 | +3.08(+2.96%) |
Mar 17, 2023 | 104.31 | 105.39 | 102.91 | 104.08 | 872,182 | +0.96(+0.93%) |
Mar 16, 2023 | 101.50 | 104.11 | 99.16 | 103.12 | 468,020 | +0.67(+0.65%) |
Mar 15, 2023 | 100.34 | 102.63 | 99.66 | 102.45 | 454,904 | -0.70(-0.68%) |
Mar 14, 2023 | 99.96 | 103.48 | 99.96 | 103.15 | 523,345 | +5.25(+5.36%) |
Mar 13, 2023 | 99.43 | 99.54 | 95.84 | 97.90 | 520,779 | -3.27(-3.23%) |
Mar 10, 2023 | 104.73 | 104.73 | 100.76 | 101.17 | 476,225 | -4.13(-3.92%) |
Mar 09, 2023 | 108.67 | 108.99 | 104.82 | 105.30 | 288,417 | -3.30(-3.04%) |
Mar 08, 2023 | 109.48 | 109.76 | 107.18 | 108.60 | 246,658 | -1.00(-0.91%) |
Mar 07, 2023 | 110.64 | 111.25 | 109.01 | 109.60 | 234,607 | -0.66(-0.60%) |
Mar 06, 2023 | 112.21 | 112.92 | 109.77 | 110.26 | 275,308 | -1.75(-1.56%) |
Mar 03, 2023 | 111.05 | 112.09 | 110.09 | 112.01 | 238,041 | +1.68(+1.52%) |
Mar 02, 2023 | 108.78 | 110.33 | 107.74 | 110.33 | 165,489 | +0.89(+0.81%) |
Mar 01, 2023 | 109.11 | 110.09 | 108.76 | 109.44 | 208,722 | +0.59(+0.54%) |
Feb 28, 2023 | 108.87 | 111.01 | 108.77 | 108.85 | 313,731 | +0.32(+0.29%) |
Feb 27, 2023 | 108.36 | 109.01 | 106.34 | 108.53 | 224,415 | +1.50(+1.40%) |
Feb 24, 2023 | 105.36 | 107.51 | 104.42 | 107.03 | 254,423 | -0.22(-0.21%) |
Feb 23, 2023 | 108.29 | 108.56 | 105.63 | 107.25 | 293,694 | -0.31(-0.29%) |
Feb 22, 2023 | 109.31 | 109.52 | 106.84 | 107.56 | 276,240 | -1.44(-1.32%) |
Feb 21, 2023 | 108.94 | 109.38 | 108.53 | 109.00 | 169,725 | -1.18(-1.07%) |
Feb 17, 2023 | 110.96 | 110.96 | 109.19 | 110.18 | 275,983 | -1.16(-1.04%) |
Feb 16, 2023 | 111.14 | 112.63 | 110.06 | 111.34 | 209,023 | -0.96(-0.85%) |
Feb 15, 2023 | 109.62 | 112.48 | 109.60 | 112.30 | 286,579 | +1.45(+1.31%) |
Feb 14, 2023 | 112.27 | 112.27 | 108.83 | 110.85 | 381,956 | -1.73(-1.54%) |
Feb 13, 2023 | 113.10 | 113.52 | 111.43 | 112.58 | 436,813 | -0.53(-0.47%) |
Feb 10, 2023 | 111.56 | 113.68 | 111.56 | 113.11 | 308,255 | +0.43(+0.38%) |
Feb 09, 2023 | 112.12 | 113.97 | 112.03 | 112.68 | 527,644 | +3.05(+2.78%) |
Feb 08, 2023 | 114.75 | 115.50 | 108.75 | 109.63 | 823,820 | -7.75(-6.60%) |
Feb 07, 2023 | 113.22 | 118.08 | 112.34 | 117.38 | 369,982 | +3.90(+3.44%) |
Feb 06, 2023 | 116.09 | 116.35 | 111.78 | 113.48 | 354,870 | -3.68(-3.14%) |
Feb 03, 2023 | 116.53 | 117.55 | 115.75 | 117.16 | 198,104 | -1.39(-1.17%) |
Feb 02, 2023 | 116.39 | 119.15 | 115.92 | 118.55 | 455,846 | +3.10(+2.69%) |