Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.78 | 112.20 | 109.51 | 112.15 | 430,069 | +2.45(+2.24%) |
Apr 27, 2023 | 108.36 | 109.78 | 107.36 | 109.70 | 386,582 | +2.25(+2.09%) |
Apr 26, 2023 | 108.43 | 109.45 | 107.19 | 107.45 | 487,981 | -1.51(-1.38%) |
Apr 25, 2023 | 112.04 | 112.42 | 108.79 | 108.96 | 349,416 | -5.19(-4.54%) |
Apr 24, 2023 | 113.38 | 114.17 | 112.53 | 114.14 | 277,540 | +1.46(+1.29%) |
Apr 21, 2023 | 113.35 | 113.79 | 111.80 | 112.68 | 358,086 | -1.44(-1.26%) |
Apr 20, 2023 | 115.22 | 115.70 | 113.43 | 114.12 | 329,838 | -2.42(-2.07%) |
Apr 19, 2023 | 116.45 | 116.98 | 115.04 | 116.54 | 298,916 | -0.61(-0.52%) |
Apr 18, 2023 | 117.25 | 117.74 | 115.60 | 117.15 | 358,283 | +0.53(+0.46%) |
Apr 17, 2023 | 115.22 | 116.80 | 115.07 | 116.61 | 312,442 | +0.19(+0.16%) |
Apr 14, 2023 | 117.52 | 118.34 | 115.02 | 116.43 | 307,710 | -0.79(-0.67%) |
Apr 13, 2023 | 115.21 | 117.93 | 114.43 | 117.22 | 426,421 | +1.35(+1.17%) |
Apr 12, 2023 | 117.48 | 118.18 | 115.76 | 115.87 | 648,764 | +1.65(+1.44%) |
Apr 11, 2023 | 114.14 | 115.20 | 113.75 | 114.22 | 473,788 | +0.36(+0.32%) |
Apr 10, 2023 | 112.31 | 114.70 | 111.83 | 113.86 | 435,036 | +2.53(+2.28%) |
Apr 06, 2023 | 112.07 | 112.18 | 109.96 | 111.32 | 694,040 | -1.63(-1.44%) |
Apr 05, 2023 | 110.61 | 113.17 | 110.05 | 112.95 | 691,279 | +0.70(+0.62%) |
Apr 04, 2023 | 114.48 | 114.73 | 111.78 | 112.25 | 498,035 | -3.47(-3.00%) |
Apr 03, 2023 | 115.32 | 117.69 | 114.46 | 115.72 | 404,720 | +1.40(+1.22%) |
Mar 31, 2023 | 112.67 | 114.79 | 112.18 | 114.32 | 472,527 | +2.28(+2.03%) |
Mar 30, 2023 | 113.45 | 113.88 | 111.33 | 112.04 | 521,563 | +0.01(+0.01%) |
Mar 29, 2023 | 113.63 | 114.10 | 111.49 | 112.03 | 427,331 | +0.30(+0.26%) |
Mar 28, 2023 | 108.86 | 111.99 | 108.67 | 111.74 | 693,386 | +2.72(+2.50%) |
Mar 27, 2023 | 108.42 | 110.31 | 107.40 | 109.02 | 794,426 | +1.88(+1.76%) |
Mar 24, 2023 | 104.56 | 107.25 | 103.97 | 107.13 | 433,578 | +1.56(+1.47%) |
Mar 23, 2023 | 105.64 | 108.17 | 104.77 | 105.58 | 568,497 | +0.50(+0.48%) |
Mar 22, 2023 | 108.21 | 108.74 | 105.05 | 105.07 | 495,228 | -3.17(-2.93%) |
Mar 21, 2023 | 109.36 | 109.44 | 107.55 | 108.25 | 388,288 | +2.27(+2.14%) |
Mar 20, 2023 | 104.65 | 107.13 | 104.48 | 105.98 | 437,800 | +2.95(+2.86%) |
Mar 17, 2023 | 104.58 | 105.29 | 102.81 | 103.03 | 838,709 | -2.58(-2.44%) |
Mar 16, 2023 | 103.03 | 105.89 | 101.61 | 105.61 | 505,886 | +1.19(+1.14%) |
Mar 15, 2023 | 104.51 | 105.23 | 102.28 | 104.42 | 675,298 | -3.51(-3.25%) |
Mar 14, 2023 | 109.35 | 110.83 | 106.47 | 107.93 | 402,286 | +0.96(+0.89%) |
Mar 13, 2023 | 103.12 | 108.87 | 101.17 | 106.97 | 682,366 | -1.87(-1.72%) |
Mar 10, 2023 | 111.49 | 111.85 | 107.95 | 108.85 | 652,305 | -3.24(-2.89%) |
Mar 09, 2023 | 117.12 | 117.43 | 111.81 | 112.09 | 703,356 | -4.69(-4.02%) |
Mar 08, 2023 | 116.13 | 117.29 | 115.32 | 116.78 | 421,593 | +0.89(+0.77%) |
Mar 07, 2023 | 118.97 | 119.27 | 115.43 | 115.90 | 419,350 | -3.03(-2.54%) |
Mar 06, 2023 | 122.35 | 122.47 | 118.08 | 118.92 | 492,058 | -3.86(-3.15%) |
Mar 03, 2023 | 121.29 | 123.30 | 120.16 | 122.78 | 498,118 | +1.95(+1.61%) |
Mar 02, 2023 | 118.63 | 121.14 | 117.79 | 120.83 | 466,881 | +0.88(+0.73%) |
Mar 01, 2023 | 117.57 | 120.65 | 117.57 | 119.96 | 496,330 | +2.52(+2.15%) |
Feb 28, 2023 | 118.35 | 119.53 | 117.19 | 117.43 | 827,985 | -1.21(-1.02%) |
Feb 27, 2023 | 119.02 | 119.85 | 117.82 | 118.64 | 992,125 | -0.64(-0.54%) |
Feb 24, 2023 | 116.54 | 119.39 | 115.07 | 119.28 | 442,738 | +1.29(+1.09%) |
Feb 23, 2023 | 117.93 | 119.38 | 116.04 | 117.99 | 435,569 | +1.42(+1.22%) |
Feb 22, 2023 | 113.98 | 117.07 | 112.86 | 116.56 | 717,339 | +3.92(+3.48%) |
Feb 21, 2023 | 118.83 | 119.41 | 111.56 | 112.64 | 971,963 | -7.75(-6.44%) |
Feb 17, 2023 | 121.06 | 121.67 | 119.39 | 120.40 | 600,658 | -1.42(-1.16%) |
Feb 16, 2023 | 119.61 | 123.15 | 118.43 | 121.81 | 837,360 | +0.39(+0.32%) |
Feb 15, 2023 | 119.01 | 121.62 | 119.01 | 121.42 | 465,635 | -0.63(-0.52%) |
Feb 14, 2023 | 122.13 | 122.56 | 120.22 | 122.05 | 377,975 | -0.78(-0.63%) |
Feb 13, 2023 | 120.73 | 123.16 | 120.30 | 122.83 | 559,263 | +2.18(+1.81%) |
Feb 10, 2023 | 118.37 | 120.75 | 118.16 | 120.64 | 485,382 | +2.11(+1.78%) |
Feb 09, 2023 | 120.70 | 121.70 | 118.05 | 118.53 | 441,821 | -0.88(-0.74%) |
Feb 08, 2023 | 120.40 | 121.09 | 119.04 | 119.42 | 328,813 | -2.09(-1.72%) |
Feb 07, 2023 | 119.85 | 121.83 | 119.27 | 121.51 | 386,047 | +0.77(+0.63%) |
Feb 06, 2023 | 121.97 | 122.43 | 119.78 | 120.74 | 458,916 | -2.04(-1.66%) |
Feb 03, 2023 | 121.61 | 124.14 | 121.09 | 122.79 | 503,201 | +0.35(+0.29%) |
Feb 02, 2023 | 122.79 | 123.91 | 121.36 | 122.43 | 493,373 | +0.42(+0.35%) |