Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.50 | 112.72 | 111.33 | 112.72 | 210,243 | +1.15(+1.03%) |
Apr 27, 2023 | 110.00 | 111.64 | 109.78 | 111.57 | 137,767 | +2.10(+1.92%) |
Apr 26, 2023 | 109.81 | 110.60 | 109.19 | 109.46 | 165,620 | +1.47(+1.36%) |
Apr 25, 2023 | 109.88 | 109.99 | 108.00 | 108.00 | 106,855 | -2.44(-2.21%) |
Apr 24, 2023 | 110.53 | 111.09 | 109.62 | 110.44 | 176,210 | -0.45(-0.40%) |
Apr 21, 2023 | 110.82 | 111.06 | 110.28 | 110.88 | 179,062 | -0.38(-0.34%) |
Apr 20, 2023 | 111.07 | 112.22 | 110.84 | 111.26 | 121,723 | -0.75(-0.67%) |
Apr 19, 2023 | 111.48 | 112.20 | 111.25 | 112.01 | 108,187 | -0.30(-0.26%) |
Apr 18, 2023 | 112.72 | 113.09 | 111.84 | 112.31 | 172,057 | +0.36(+0.32%) |
Apr 17, 2023 | 111.55 | 112.01 | 111.05 | 111.95 | 113,682 | +0.43(+0.38%) |
Apr 14, 2023 | 111.47 | 112.38 | 110.57 | 111.53 | 166,361 | -0.49(-0.43%) |
Apr 13, 2023 | 110.38 | 112.13 | 110.23 | 112.01 | 178,139 | +2.18(+1.99%) |
Apr 12, 2023 | 111.17 | 111.63 | 109.72 | 109.83 | 172,880 | -0.69(-0.62%) |
Apr 11, 2023 | 111.19 | 111.19 | 110.26 | 110.52 | 96,366 | -0.87(-0.78%) |
Apr 10, 2023 | 110.37 | 111.39 | 109.82 | 111.39 | 120,026 | +0.02(+0.02%) |
Apr 06, 2023 | 110.15 | 111.49 | 109.58 | 111.37 | 124,619 | +0.51(+0.46%) |
Apr 05, 2023 | 111.64 | 111.64 | 110.06 | 110.86 | 151,030 | -1.35(-1.20%) |
Apr 04, 2023 | 113.02 | 113.29 | 111.84 | 112.21 | 263,903 | -0.70(-0.62%) |
Apr 03, 2023 | 112.45 | 112.99 | 111.85 | 112.92 | 199,723 | -0.13(-0.11%) |
Mar 31, 2023 | 111.23 | 113.10 | 111.10 | 113.05 | 218,015 | +1.82(+1.63%) |
Mar 30, 2023 | 111.01 | 111.49 | 110.56 | 111.23 | 228,876 | +1.05(+0.95%) |
Mar 29, 2023 | 109.13 | 110.36 | 109.07 | 110.18 | 162,892 | +2.27(+2.10%) |
Mar 28, 2023 | 108.16 | 108.21 | 107.01 | 107.91 | 164,810 | -0.46(-0.42%) |
Mar 27, 2023 | 109.35 | 109.72 | 108.16 | 108.36 | 260,765 | -0.72(-0.66%) |
Mar 24, 2023 | 108.52 | 109.09 | 107.76 | 109.09 | 217,092 | +0.15(+0.14%) |
Mar 23, 2023 | 108.76 | 110.44 | 107.94 | 108.94 | 325,763 | +1.54(+1.43%) |
Mar 22, 2023 | 108.62 | 110.64 | 107.40 | 107.40 | 299,638 | -1.28(-1.18%) |
Mar 21, 2023 | 108.08 | 108.84 | 107.31 | 108.68 | 164,424 | +1.21(+1.13%) |
Mar 20, 2023 | 107.04 | 107.64 | 106.28 | 107.47 | 205,217 | +0.37(+0.34%) |
Mar 17, 2023 | 107.67 | 108.41 | 106.53 | 107.10 | 354,082 | -0.28(-0.26%) |
Mar 16, 2023 | 104.22 | 107.53 | 103.90 | 107.38 | 210,200 | +2.74(+2.62%) |
Mar 15, 2023 | 103.57 | 104.69 | 102.90 | 104.64 | 325,016 | +0.08(+0.08%) |
Mar 14, 2023 | 103.67 | 105.01 | 103.19 | 104.56 | 174,977 | +2.21(+2.16%) |
Mar 13, 2023 | 101.09 | 103.72 | 100.52 | 102.35 | 395,776 | +0.47(+0.46%) |
Mar 10, 2023 | 103.64 | 103.87 | 101.40 | 101.88 | 519,462 | -2.00(-1.92%) |
Mar 09, 2023 | 105.76 | 106.80 | 103.72 | 103.88 | 435,124 | -1.72(-1.63%) |
Mar 08, 2023 | 104.95 | 105.72 | 104.55 | 105.61 | 92,212 | +0.86(+0.82%) |
Mar 07, 2023 | 106.03 | 106.40 | 104.48 | 104.75 | 128,368 | -1.35(-1.27%) |
Mar 06, 2023 | 106.31 | 107.53 | 105.99 | 106.09 | 357,975 | +0.39(+0.37%) |
Mar 03, 2023 | 104.03 | 105.70 | 104.03 | 105.70 | 140,549 | +2.19(+2.11%) |
Mar 02, 2023 | 101.93 | 103.77 | 101.72 | 103.52 | 110,177 | +1.19(+1.16%) |
Mar 01, 2023 | 103.18 | 103.27 | 102.06 | 102.33 | 87,947 | -0.74(-0.72%) |
Feb 28, 2023 | 102.94 | 104.03 | 102.85 | 103.07 | 125,819 | -0.15(-0.14%) |
Feb 27, 2023 | 103.83 | 104.22 | 103.02 | 103.22 | 129,222 | +0.54(+0.53%) |
Feb 24, 2023 | 102.75 | 103.01 | 102.07 | 102.68 | 448,407 | -1.84(-1.76%) |
Feb 23, 2023 | 104.66 | 104.83 | 103.03 | 104.52 | 147,442 | +1.59(+1.55%) |
Feb 22, 2023 | 103.23 | 103.69 | 102.46 | 102.92 | 169,614 | -0.04(-0.04%) |
Feb 21, 2023 | 104.11 | 104.64 | 102.90 | 102.96 | 320,761 | -2.59(-2.46%) |
Feb 17, 2023 | 106.16 | 106.24 | 104.60 | 105.56 | 215,789 | -1.31(-1.22%) |
Feb 16, 2023 | 107.17 | 108.42 | 106.85 | 106.86 | 121,619 | -1.93(-1.77%) |
Feb 15, 2023 | 107.53 | 108.80 | 107.32 | 108.79 | 181,226 | +0.66(+0.61%) |
Feb 14, 2023 | 107.01 | 108.58 | 106.33 | 108.13 | 112,772 | +0.60(+0.56%) |
Feb 13, 2023 | 106.08 | 107.70 | 106.05 | 107.53 | 282,476 | +1.86(+1.76%) |
Feb 10, 2023 | 105.34 | 105.94 | 104.72 | 105.67 | 122,334 | -0.68(-0.64%) |
Feb 09, 2023 | 108.55 | 108.69 | 105.91 | 106.35 | 131,063 | -0.53(-0.50%) |
Feb 08, 2023 | 108.19 | 108.91 | 106.67 | 106.88 | 169,512 | -1.30(-1.20%) |
Feb 07, 2023 | 105.83 | 108.53 | 105.73 | 108.18 | 158,158 | +2.56(+2.43%) |
Feb 06, 2023 | 105.99 | 106.63 | 105.26 | 105.62 | 183,949 | -1.47(-1.37%) |
Feb 03, 2023 | 106.09 | 108.84 | 106.03 | 107.08 | 241,346 | -1.15(-1.06%) |
Feb 02, 2023 | 106.92 | 108.73 | 106.61 | 108.23 | 314,657 | +3.04(+2.89%) |