Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.87 | 104.93 | 104.66 | 104.87 | 107,321 | +0.37(+0.35%) |
Apr 27, 2023 | 104.61 | 104.72 | 104.41 | 104.50 | 44,354 | -0.43(-0.41%) |
Apr 26, 2023 | 105.07 | 105.18 | 104.70 | 104.93 | 85,264 | -0.19(-0.18%) |
Apr 25, 2023 | 104.79 | 105.18 | 104.74 | 105.12 | 116,554 | +0.56(+0.54%) |
Apr 24, 2023 | 104.34 | 104.57 | 104.34 | 104.56 | 59,862 | +0.28(+0.26%) |
Apr 21, 2023 | 104.48 | 104.59 | 104.21 | 104.28 | 329,757 | -0.09(-0.08%) |
Apr 20, 2023 | 104.37 | 104.44 | 104.20 | 104.37 | 97,159 | +0.31(+0.30%) |
Apr 19, 2023 | 103.97 | 104.11 | 103.85 | 104.06 | 91,008 | -0.12(-0.12%) |
Apr 18, 2023 | 104.22 | 104.36 | 104.04 | 104.18 | 225,369 | +0.00(+0.00%) |
Apr 17, 2023 | 104.31 | 104.32 | 104.07 | 104.18 | 49,623 | -0.33(-0.32%) |
Apr 14, 2023 | 104.46 | 104.52 | 104.32 | 104.51 | 66,899 | -0.31(-0.30%) |
Apr 13, 2023 | 104.93 | 105.08 | 104.80 | 104.82 | 2,676,454 | +0.12(+0.11%) |
Apr 12, 2023 | 105.01 | 105.01 | 104.36 | 104.70 | 127,749 | +0.14(+0.13%) |
Apr 11, 2023 | 104.58 | 104.76 | 104.44 | 104.56 | 239,173 | -0.07(-0.07%) |
Apr 10, 2023 | 104.70 | 104.71 | 104.48 | 104.63 | 65,197 | -0.50(-0.47%) |
Apr 06, 2023 | 105.24 | 105.34 | 105.08 | 105.13 | 54,187 | -0.10(-0.10%) |
Apr 05, 2023 | 105.18 | 105.47 | 105.16 | 105.23 | 101,839 | +0.15(+0.14%) |
Apr 04, 2023 | 104.38 | 105.09 | 104.38 | 105.08 | 115,999 | +0.34(+0.32%) |
Apr 03, 2023 | 104.28 | 104.78 | 104.17 | 104.74 | 75,213 | +0.25(+0.24%) |
Mar 31, 2023 | 104.36 | 104.54 | 104.19 | 104.49 | 73,021 | +0.27(+0.26%) |
Mar 30, 2023 | 104.08 | 104.27 | 104.02 | 104.22 | 74,022 | +0.17(+0.16%) |
Mar 29, 2023 | 103.87 | 104.22 | 103.87 | 104.05 | 58,658 | -0.13(-0.12%) |
Mar 28, 2023 | 104.04 | 104.24 | 104.04 | 104.18 | 158,679 | -0.17(-0.16%) |
Mar 27, 2023 | 104.47 | 104.59 | 104.23 | 104.35 | 56,030 | -0.72(-0.69%) |
Mar 24, 2023 | 105.33 | 105.33 | 104.81 | 105.07 | 57,564 | +0.22(+0.21%) |
Mar 23, 2023 | 104.43 | 105.02 | 104.42 | 104.85 | 68,283 | +0.30(+0.29%) |
Mar 22, 2023 | 103.40 | 104.65 | 103.40 | 104.55 | 72,400 | +0.88(+0.85%) |
Mar 21, 2023 | 103.68 | 104.05 | 103.64 | 103.67 | 49,952 | -0.41(-0.39%) |
Mar 20, 2023 | 104.36 | 104.48 | 103.97 | 104.08 | 63,861 | -0.43(-0.41%) |
Mar 17, 2023 | 104.15 | 104.65 | 104.00 | 104.51 | 42,396 | +0.98(+0.95%) |
Mar 16, 2023 | 104.48 | 104.51 | 103.51 | 103.53 | 243,949 | -0.57(-0.55%) |
Mar 15, 2023 | 103.89 | 104.64 | 103.71 | 104.10 | 77,785 | +0.75(+0.73%) |
Mar 14, 2023 | 103.71 | 103.71 | 102.97 | 103.35 | 85,836 | -0.38(-0.37%) |
Mar 13, 2023 | 103.76 | 104.33 | 103.57 | 103.73 | 53,612 | +0.87(+0.85%) |
Mar 10, 2023 | 102.66 | 103.08 | 102.51 | 102.86 | 83,849 | +0.83(+0.81%) |
Mar 09, 2023 | 101.75 | 102.11 | 101.75 | 102.03 | 68,545 | +0.45(+0.44%) |
Mar 08, 2023 | 101.80 | 101.98 | 101.53 | 101.58 | 119,823 | -0.15(-0.15%) |
Mar 07, 2023 | 102.06 | 102.06 | 101.67 | 101.73 | 86,047 | -0.17(-0.17%) |
Mar 06, 2023 | 102.14 | 102.14 | 101.88 | 101.90 | 100,910 | -0.08(-0.08%) |
Mar 03, 2023 | 101.97 | 102.02 | 101.74 | 101.98 | 119,423 | +0.27(+0.27%) |
Mar 02, 2023 | 101.49 | 101.71 | 101.49 | 101.71 | 108,571 | -0.02(-0.02%) |
Mar 01, 2023 | 101.99 | 103.24 | 101.66 | 101.73 | 198,357 | -0.55(-0.54%) |
Feb 28, 2023 | 102.22 | 102.39 | 102.09 | 102.28 | 114,392 | -0.05(-0.05%) |
Feb 27, 2023 | 102.30 | 102.41 | 102.23 | 102.33 | 90,808 | +0.15(+0.15%) |
Feb 24, 2023 | 102.19 | 102.26 | 102.08 | 102.18 | 48,221 | -0.32(-0.31%) |
Feb 23, 2023 | 102.39 | 102.62 | 102.34 | 102.50 | 58,539 | +0.10(+0.10%) |
Feb 22, 2023 | 102.45 | 102.53 | 102.30 | 102.40 | 222,784 | +0.08(+0.08%) |
Feb 21, 2023 | 102.39 | 102.54 | 102.22 | 102.32 | 300,118 | -0.57(-0.55%) |
Feb 17, 2023 | 102.53 | 102.89 | 102.50 | 102.89 | 60,269 | +0.25(+0.24%) |
Feb 16, 2023 | 102.77 | 102.83 | 102.58 | 102.64 | 73,538 | -0.14(-0.14%) |
Feb 15, 2023 | 102.76 | 102.97 | 102.73 | 102.78 | 63,383 | -0.17(-0.17%) |
Feb 14, 2023 | 103.06 | 103.13 | 102.79 | 102.95 | 195,174 | -0.30(-0.29%) |
Feb 13, 2023 | 103.03 | 103.25 | 103.03 | 103.25 | 451,105 | +0.07(+0.07%) |
Feb 10, 2023 | 103.33 | 103.33 | 103.12 | 103.18 | 75,894 | -0.18(-0.17%) |
Feb 09, 2023 | 103.72 | 103.82 | 103.30 | 103.36 | 416,642 | -0.24(-0.23%) |
Feb 08, 2023 | 103.53 | 103.67 | 103.44 | 103.60 | 93,435 | +0.11(+0.11%) |
Feb 07, 2023 | 103.63 | 103.84 | 103.42 | 103.49 | 124,118 | -0.09(-0.09%) |
Feb 06, 2023 | 103.64 | 103.81 | 103.56 | 103.58 | 85,435 | -0.55(-0.53%) |
Feb 03, 2023 | 104.19 | 104.38 | 104.04 | 104.13 | 90,687 | -0.65(-0.62%) |
Feb 02, 2023 | 105.02 | 105.05 | 104.71 | 104.78 | 150,452 | +0.07(+0.07%) |