Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.44 | 105.84 | 103.96 | 105.69 | 1,927,429 | +1.94(+1.87%) |
Apr 27, 2023 | 101.81 | 103.95 | 101.67 | 103.74 | 1,755,051 | +2.38(+2.34%) |
Apr 26, 2023 | 101.75 | 103.02 | 100.80 | 101.37 | 2,467,807 | -2.48(-2.39%) |
Apr 25, 2023 | 106.00 | 106.00 | 103.46 | 103.85 | 1,963,166 | -2.83(-2.65%) |
Apr 24, 2023 | 105.54 | 106.79 | 105.37 | 106.68 | 2,074,396 | +1.32(+1.25%) |
Apr 21, 2023 | 105.33 | 105.47 | 104.54 | 105.36 | 1,396,162 | +0.43(+0.41%) |
Apr 20, 2023 | 104.79 | 105.49 | 104.13 | 104.93 | 1,521,816 | -0.67(-0.64%) |
Apr 19, 2023 | 105.25 | 106.03 | 104.73 | 105.60 | 1,318,947 | +0.45(+0.43%) |
Apr 18, 2023 | 105.56 | 106.08 | 104.42 | 105.15 | 1,424,194 | -0.26(-0.25%) |
Apr 17, 2023 | 104.33 | 105.41 | 103.94 | 105.41 | 1,848,071 | +1.59(+1.53%) |
Apr 14, 2023 | 104.94 | 105.77 | 103.13 | 103.82 | 1,622,938 | -1.28(-1.22%) |
Apr 13, 2023 | 104.59 | 105.18 | 103.93 | 105.10 | 1,818,730 | +0.81(+0.77%) |
Apr 12, 2023 | 106.15 | 106.36 | 104.17 | 104.29 | 2,008,577 | -0.93(-0.89%) |
Apr 11, 2023 | 105.15 | 105.44 | 104.35 | 105.22 | 2,417,077 | +0.08(+0.07%) |
Apr 10, 2023 | 103.71 | 105.15 | 103.45 | 105.15 | 2,675,075 | +0.25(+0.24%) |
Apr 06, 2023 | 104.49 | 105.43 | 103.98 | 104.90 | 2,172,632 | +0.20(+0.19%) |
Apr 05, 2023 | 105.55 | 106.10 | 103.92 | 104.69 | 2,426,005 | -1.07(-1.01%) |
Apr 04, 2023 | 107.33 | 108.05 | 104.56 | 105.76 | 3,075,241 | -1.34(-1.25%) |
Apr 03, 2023 | 108.38 | 108.47 | 106.12 | 107.10 | 3,653,387 | -3.14(-2.84%) |
Mar 31, 2023 | 110.03 | 110.75 | 109.39 | 110.24 | 3,214,755 | +1.01(+0.92%) |
Mar 30, 2023 | 113.45 | 113.45 | 108.99 | 109.23 | 2,596,088 | -2.40(-2.15%) |
Mar 29, 2023 | 106.31 | 112.42 | 105.08 | 111.62 | 5,246,965 | +6.78(+6.47%) |
Mar 28, 2023 | 104.62 | 106.41 | 104.37 | 104.84 | 2,742,869 | -0.10(-0.09%) |
Mar 27, 2023 | 105.27 | 105.49 | 104.47 | 104.94 | 2,374,653 | +0.23(+0.22%) |
Mar 24, 2023 | 103.78 | 104.98 | 103.08 | 104.70 | 1,720,352 | +0.92(+0.89%) |
Mar 23, 2023 | 103.07 | 105.59 | 102.70 | 103.78 | 2,063,229 | +0.78(+0.76%) |
Mar 22, 2023 | 106.10 | 106.46 | 102.92 | 103.00 | 2,006,763 | -3.10(-2.92%) |
Mar 21, 2023 | 106.01 | 106.50 | 104.94 | 106.10 | 1,976,626 | +0.57(+0.54%) |
Mar 20, 2023 | 104.10 | 105.70 | 103.74 | 105.53 | 2,260,257 | +2.09(+2.02%) |
Mar 17, 2023 | 104.54 | 105.16 | 103.22 | 103.44 | 7,523,355 | -1.10(-1.05%) |
Mar 16, 2023 | 102.75 | 104.77 | 102.14 | 104.54 | 1,645,539 | +1.61(+1.56%) |
Mar 15, 2023 | 103.23 | 103.70 | 102.25 | 102.94 | 2,071,617 | -1.19(-1.15%) |
Mar 14, 2023 | 105.34 | 106.00 | 102.79 | 104.13 | 1,959,756 | -0.09(-0.08%) |
Mar 13, 2023 | 103.20 | 106.33 | 102.72 | 104.21 | 1,981,931 | +0.48(+0.46%) |
Mar 10, 2023 | 106.37 | 106.64 | 103.51 | 103.73 | 1,976,285 | -3.10(-2.90%) |
Mar 09, 2023 | 108.97 | 109.05 | 106.74 | 106.83 | 1,329,650 | -1.58(-1.45%) |
Mar 08, 2023 | 107.75 | 108.82 | 107.29 | 108.41 | 1,172,597 | +0.58(+0.54%) |
Mar 07, 2023 | 108.78 | 108.95 | 107.34 | 107.83 | 2,246,759 | -1.00(-0.92%) |
Mar 06, 2023 | 108.60 | 109.31 | 108.34 | 108.83 | 1,260,466 | +0.38(+0.36%) |
Mar 03, 2023 | 108.02 | 108.72 | 107.35 | 108.45 | 1,761,833 | +0.61(+0.56%) |
Mar 02, 2023 | 105.83 | 108.08 | 105.83 | 107.84 | 1,483,989 | +1.35(+1.26%) |
Mar 01, 2023 | 106.05 | 106.63 | 104.83 | 106.49 | 2,001,618 | +0.29(+0.27%) |
Feb 28, 2023 | 106.46 | 107.43 | 106.16 | 106.20 | 1,758,729 | -0.57(-0.53%) |
Feb 27, 2023 | 107.55 | 108.03 | 106.38 | 106.77 | 1,210,835 | +0.01(+0.01%) |
Feb 24, 2023 | 105.73 | 107.03 | 105.29 | 106.76 | 1,631,931 | -0.33(-0.31%) |
Feb 23, 2023 | 106.82 | 107.57 | 106.14 | 107.09 | 1,316,891 | +0.62(+0.58%) |
Feb 22, 2023 | 107.43 | 108.06 | 106.36 | 106.47 | 1,267,330 | -0.81(-0.75%) |
Feb 21, 2023 | 109.12 | 109.45 | 107.20 | 107.28 | 1,845,627 | -3.11(-2.81%) |
Feb 17, 2023 | 109.91 | 110.90 | 109.56 | 110.39 | 1,268,475 | +0.09(+0.08%) |
Feb 16, 2023 | 109.40 | 111.12 | 109.13 | 110.30 | 1,313,448 | -0.55(-0.49%) |
Feb 15, 2023 | 109.31 | 110.95 | 108.75 | 110.85 | 1,471,848 | +1.24(+1.13%) |
Feb 14, 2023 | 110.80 | 111.35 | 108.71 | 109.61 | 1,295,454 | -1.51(-1.36%) |
Feb 13, 2023 | 109.96 | 111.19 | 109.84 | 111.12 | 1,346,859 | +1.24(+1.13%) |
Feb 10, 2023 | 108.71 | 110.36 | 108.71 | 109.88 | 1,633,833 | +0.45(+0.41%) |
Feb 09, 2023 | 111.73 | 111.81 | 109.06 | 109.43 | 1,964,035 | -1.14(-1.03%) |
Feb 08, 2023 | 111.61 | 112.38 | 110.28 | 110.56 | 2,163,256 | -2.07(-1.84%) |
Feb 07, 2023 | 110.86 | 113.12 | 110.41 | 112.63 | 1,180,767 | +1.16(+1.04%) |
Feb 06, 2023 | 112.15 | 112.60 | 111.28 | 111.47 | 1,153,320 | -1.84(-1.62%) |
Feb 03, 2023 | 113.57 | 114.80 | 111.72 | 113.31 | 1,875,042 | -1.93(-1.67%) |
Feb 02, 2023 | 113.33 | 115.55 | 112.55 | 115.24 | 2,590,820 | +2.76(+2.45%) |