Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 101.41 | 103.33 | 101.07 | 103.17 | 1,664,828 | +1.94(+1.92%) |
Apr 27, 2023 | 100.02 | 101.91 | 97.95 | 101.23 | 2,330,944 | +1.08(+1.08%) |
Apr 26, 2023 | 99.55 | 100.76 | 98.77 | 100.15 | 2,271,871 | +1.09(+1.10%) |
Apr 25, 2023 | 102.68 | 102.72 | 98.97 | 99.06 | 1,907,367 | -4.39(-4.25%) |
Apr 24, 2023 | 104.25 | 104.28 | 102.52 | 103.45 | 1,576,983 | -0.52(-0.50%) |
Apr 21, 2023 | 105.04 | 105.08 | 103.41 | 103.97 | 1,535,406 | -1.71(-1.61%) |
Apr 20, 2023 | 106.24 | 107.79 | 104.97 | 105.68 | 1,709,402 | -0.77(-0.72%) |
Apr 19, 2023 | 107.09 | 107.10 | 105.65 | 106.45 | 1,783,846 | -1.54(-1.43%) |
Apr 18, 2023 | 108.10 | 108.51 | 106.64 | 107.99 | 1,615,647 | +0.23(+0.22%) |
Apr 17, 2023 | 106.47 | 108.47 | 106.39 | 107.75 | 1,347,824 | +0.51(+0.47%) |
Apr 14, 2023 | 106.02 | 107.81 | 105.98 | 107.25 | 2,066,366 | +1.33(+1.25%) |
Apr 13, 2023 | 104.93 | 106.48 | 103.87 | 105.92 | 1,906,432 | +0.78(+0.74%) |
Apr 12, 2023 | 108.26 | 108.26 | 104.78 | 105.14 | 1,590,541 | -2.45(-2.28%) |
Apr 11, 2023 | 109.36 | 109.51 | 107.29 | 107.60 | 1,325,773 | -1.31(-1.21%) |
Apr 10, 2023 | 107.17 | 109.36 | 107.17 | 108.91 | 1,746,089 | +0.43(+0.39%) |
Apr 06, 2023 | 108.45 | 109.49 | 107.76 | 108.48 | 1,282,593 | -1.10(-1.00%) |
Apr 05, 2023 | 110.09 | 110.28 | 107.94 | 109.58 | 1,708,077 | -1.53(-1.38%) |
Apr 04, 2023 | 114.62 | 114.70 | 110.41 | 111.11 | 1,539,035 | -3.25(-2.85%) |
Apr 03, 2023 | 114.66 | 114.66 | 112.79 | 114.37 | 1,096,258 | -0.57(-0.50%) |
Mar 31, 2023 | 113.50 | 115.04 | 113.30 | 114.94 | 1,367,003 | +0.64(+0.56%) |
Mar 30, 2023 | 114.76 | 115.37 | 113.72 | 114.30 | 1,159,315 | +0.82(+0.72%) |
Mar 29, 2023 | 112.04 | 114.46 | 111.55 | 113.48 | 1,542,631 | +3.10(+2.81%) |
Mar 28, 2023 | 109.87 | 110.45 | 108.45 | 110.38 | 1,278,966 | +0.19(+0.17%) |
Mar 27, 2023 | 112.50 | 112.83 | 109.80 | 110.20 | 1,237,149 | -1.78(-1.59%) |
Mar 24, 2023 | 112.07 | 112.61 | 110.49 | 111.98 | 1,747,605 | -1.38(-1.22%) |
Mar 23, 2023 | 112.97 | 114.92 | 111.60 | 113.36 | 1,612,307 | +1.99(+1.78%) |
Mar 22, 2023 | 113.24 | 115.03 | 111.24 | 111.38 | 1,937,952 | -2.37(-2.08%) |
Mar 21, 2023 | 113.01 | 114.72 | 111.98 | 113.74 | 1,497,028 | +1.58(+1.41%) |
Mar 20, 2023 | 111.39 | 112.81 | 110.93 | 112.17 | 1,362,028 | +1.03(+0.93%) |
Mar 17, 2023 | 113.22 | 113.65 | 110.24 | 111.13 | 2,554,243 | -1.62(-1.43%) |
Mar 16, 2023 | 109.92 | 113.11 | 108.69 | 112.75 | 1,833,137 | +3.93(+3.61%) |
Mar 15, 2023 | 108.18 | 109.47 | 107.11 | 108.82 | 1,921,256 | -1.49(-1.35%) |
Mar 14, 2023 | 110.51 | 111.39 | 108.52 | 110.31 | 2,107,765 | +1.91(+1.76%) |
Mar 13, 2023 | 106.85 | 109.57 | 105.80 | 108.41 | 1,854,307 | -0.02(-0.02%) |
Mar 10, 2023 | 111.33 | 111.44 | 107.64 | 108.42 | 2,049,679 | -2.03(-1.84%) |
Mar 09, 2023 | 111.67 | 113.31 | 109.75 | 110.45 | 2,099,848 | -1.32(-1.18%) |
Mar 08, 2023 | 109.53 | 112.25 | 109.42 | 111.77 | 1,810,778 | +2.61(+2.39%) |
Mar 07, 2023 | 110.06 | 110.55 | 108.84 | 109.16 | 1,558,055 | -0.71(-0.65%) |
Mar 06, 2023 | 111.49 | 112.28 | 109.46 | 109.87 | 1,630,297 | -0.97(-0.88%) |
Mar 03, 2023 | 108.82 | 111.07 | 108.07 | 110.84 | 1,393,960 | +1.93(+1.77%) |
Mar 02, 2023 | 107.38 | 109.52 | 106.36 | 108.91 | 1,056,862 | -0.05(-0.04%) |
Mar 01, 2023 | 108.82 | 109.76 | 108.33 | 108.96 | 1,661,588 | +0.26(+0.24%) |
Feb 28, 2023 | 108.05 | 109.87 | 107.65 | 108.70 | 1,252,205 | +0.24(+0.22%) |
Feb 27, 2023 | 109.97 | 110.40 | 108.32 | 108.45 | 1,209,803 | -0.18(-0.16%) |
Feb 24, 2023 | 107.77 | 108.82 | 107.35 | 108.63 | 1,950,992 | -0.91(-0.83%) |
Feb 23, 2023 | 109.87 | 110.62 | 107.32 | 109.54 | 1,991,863 | +1.84(+1.71%) |
Feb 22, 2023 | 109.63 | 109.77 | 106.73 | 107.70 | 2,425,082 | -1.29(-1.18%) |
Feb 21, 2023 | 110.54 | 112.34 | 108.75 | 108.99 | 2,617,464 | -3.24(-2.89%) |
Feb 17, 2023 | 114.88 | 114.89 | 111.76 | 112.23 | 1,862,918 | -3.27(-2.83%) |
Feb 16, 2023 | 116.06 | 117.35 | 115.34 | 115.50 | 1,849,286 | -2.44(-2.07%) |
Feb 15, 2023 | 116.54 | 118.10 | 115.95 | 117.94 | 1,642,061 | -0.04(-0.03%) |
Feb 14, 2023 | 115.77 | 118.64 | 115.49 | 117.98 | 1,709,522 | +0.94(+0.80%) |
Feb 13, 2023 | 116.08 | 117.64 | 115.37 | 117.04 | 2,114,219 | +1.15(+0.99%) |
Feb 10, 2023 | 116.29 | 116.90 | 113.98 | 115.89 | 2,182,368 | -1.22(-1.04%) |
Feb 09, 2023 | 117.29 | 119.75 | 116.02 | 117.11 | 2,859,602 | +1.12(+0.97%) |
Feb 08, 2023 | 117.64 | 118.72 | 115.69 | 115.98 | 2,616,938 | -3.16(-2.65%) |
Feb 07, 2023 | 111.10 | 119.84 | 109.95 | 119.14 | 5,926,263 | +13.26(+12.53%) |
Feb 06, 2023 | 107.73 | 108.60 | 105.71 | 105.88 | 2,078,859 | -3.10(-2.85%) |
Feb 03, 2023 | 107.74 | 110.63 | 107.26 | 108.98 | 2,414,742 | -0.87(-0.79%) |
Feb 02, 2023 | 109.41 | 111.95 | 108.33 | 109.85 | 2,923,945 | +0.25(+0.23%) |