Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 107.50 | 108.91 | 107.50 | 108.91 | 541 | +0.46(+0.43%) |
Apr 27, 2023 | 107.36 | 108.44 | 107.36 | 108.44 | 272 | +1.33(+1.24%) |
Apr 26, 2023 | 107.78 | 107.90 | 107.02 | 107.11 | 508 | -2.13(-1.95%) |
Apr 25, 2023 | 109.24 | 109.24 | 109.24 | 109.24 | 257 | -1.84(-1.65%) |
Apr 24, 2023 | 111.56 | 111.56 | 110.71 | 111.08 | 7,447 | -0.17(-0.16%) |
Apr 21, 2023 | 111.08 | 111.25 | 111.08 | 111.25 | 703 | +0.01(+0.01%) |
Apr 20, 2023 | 111.67 | 111.67 | 111.24 | 111.24 | 207 | -0.78(-0.69%) |
Apr 19, 2023 | 112.02 | 112.02 | 112.02 | 112.02 | 31 | -0.51(-0.45%) |
Apr 18, 2023 | 112.32 | 112.53 | 112.32 | 112.53 | 442 | +0.46(+0.41%) |
Apr 17, 2023 | 110.86 | 112.06 | 110.86 | 112.06 | 617 | +0.99(+0.89%) |
Apr 14, 2023 | 110.42 | 111.07 | 110.42 | 111.07 | 683 | -0.04(-0.03%) |
Apr 13, 2023 | 110.17 | 111.11 | 110.17 | 111.11 | 379 | +1.27(+1.15%) |
Apr 12, 2023 | 110.07 | 110.08 | 109.82 | 109.84 | 376 | -0.35(-0.32%) |
Apr 11, 2023 | 110.43 | 110.44 | 110.19 | 110.19 | 1,012 | +0.77(+0.71%) |
Apr 10, 2023 | 108.68 | 109.42 | 108.68 | 109.42 | 660 | +1.19(+1.10%) |
Apr 06, 2023 | 108.02 | 108.23 | 108.02 | 108.22 | 2,203 | -0.39(-0.36%) |
Apr 05, 2023 | 108.63 | 108.61 | 107.73 | 108.61 | 592 | -0.23(-0.21%) |
Apr 04, 2023 | 108.58 | 108.84 | 108.58 | 108.84 | 432 | -1.48(-1.34%) |
Apr 03, 2023 | 109.94 | 110.32 | 109.82 | 110.32 | 364 | +0.03(+0.03%) |
Mar 31, 2023 | 109.59 | 110.28 | 109.59 | 110.28 | 2,444 | +1.61(+1.48%) |
Mar 30, 2023 | 108.65 | 108.67 | 108.59 | 108.67 | 2,300 | +0.51(+0.47%) |
Mar 29, 2023 | 107.53 | 108.16 | 107.53 | 108.16 | 2,619 | +1.32(+1.23%) |
Mar 28, 2023 | 106.91 | 106.91 | 106.81 | 106.85 | 1,198 | +0.11(+0.11%) |
Mar 27, 2023 | 106.86 | 106.86 | 106.73 | 106.73 | 492 | +1.04(+0.98%) |
Mar 24, 2023 | 105.46 | 105.70 | 105.46 | 105.70 | 1,709 | +0.05(+0.04%) |
Mar 23, 2023 | 105.94 | 105.94 | 105.65 | 105.65 | 289 | -0.20(-0.19%) |
Mar 22, 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 65 | -1.72(-1.60%) |
Mar 21, 2023 | 106.23 | 107.57 | 106.23 | 107.57 | 192 | +1.75(+1.66%) |
Mar 20, 2023 | 106.00 | 106.00 | 105.82 | 105.82 | 302 | +1.73(+1.66%) |
Mar 17, 2023 | 103.82 | 104.09 | 103.82 | 104.09 | 1,131 | -2.02(-1.90%) |
Mar 16, 2023 | 105.00 | 106.18 | 104.17 | 106.11 | 833 | +1.64(+1.57%) |
Mar 15, 2023 | 103.75 | 104.47 | 103.75 | 104.47 | 258 | -2.57(-2.40%) |
Mar 14, 2023 | 106.14 | 107.83 | 106.14 | 107.04 | 1,773 | +1.48(+1.40%) |
Mar 13, 2023 | 105.56 | 105.56 | 105.56 | 105.56 | 219 | -1.25(-1.17%) |
Mar 10, 2023 | 108.59 | 108.89 | 106.81 | 106.81 | 728 | -2.11(-1.94%) |
Mar 09, 2023 | 111.04 | 111.04 | 108.92 | 108.92 | 425 | -1.71(-1.55%) |
Mar 08, 2023 | 110.50 | 110.69 | 110.39 | 110.64 | 839 | -0.14(-0.12%) |
Mar 07, 2023 | 111.75 | 111.86 | 110.77 | 110.77 | 678 | -0.81(-0.72%) |
Mar 06, 2023 | 111.55 | 112.09 | 111.36 | 111.58 | 2,057 | -0.44(-0.39%) |
Mar 03, 2023 | 111.63 | 112.01 | 111.63 | 112.01 | 549 | +1.66(+1.51%) |
Mar 02, 2023 | 109.42 | 110.43 | 109.42 | 110.35 | 13,111 | +0.46(+0.42%) |
Mar 01, 2023 | 109.47 | 109.89 | 109.47 | 109.89 | 935 | +1.04(+0.95%) |
Feb 28, 2023 | 108.97 | 108.97 | 108.86 | 108.86 | 551 | -0.28(-0.25%) |
Feb 27, 2023 | 109.48 | 109.55 | 109.13 | 109.13 | 9,827 | +0.26(+0.24%) |
Feb 24, 2023 | 108.77 | 108.87 | 108.45 | 108.87 | 1,445 | -0.88(-0.80%) |
Feb 23, 2023 | 109.58 | 109.75 | 109.57 | 109.75 | 886 | +0.80(+0.73%) |
Feb 22, 2023 | 108.84 | 109.43 | 108.73 | 108.95 | 3,993 | +0.27(+0.24%) |
Feb 21, 2023 | 109.43 | 109.43 | 108.68 | 108.68 | 1,074 | -2.28(-2.05%) |
Feb 17, 2023 | 110.61 | 110.96 | 110.53 | 110.96 | 4,062 | -0.24(-0.21%) |
Feb 16, 2023 | 111.20 | 111.20 | 111.20 | 111.20 | 512 | -0.61(-0.54%) |
Feb 15, 2023 | 111.09 | 111.82 | 111.09 | 111.81 | 2,020 | +0.74(+0.67%) |
Feb 14, 2023 | 109.93 | 111.07 | 109.93 | 111.07 | 834 | +0.34(+0.30%) |
Feb 13, 2023 | 110.69 | 110.73 | 110.69 | 110.73 | 108 | +0.97(+0.88%) |
Feb 10, 2023 | 108.17 | 109.76 | 108.17 | 109.76 | 908 | +0.60(+0.55%) |
Feb 09, 2023 | 109.58 | 109.75 | 109.16 | 109.16 | 571 | -0.78(-0.71%) |
Feb 08, 2023 | 109.58 | 110.02 | 109.58 | 109.94 | 547 | -0.76(-0.69%) |
Feb 07, 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 10 | +1.14(+1.04%) |
Feb 06, 2023 | 109.11 | 109.96 | 109.11 | 109.57 | 2,625 | -0.79(-0.72%) |
Feb 03, 2023 | 109.73 | 111.19 | 109.73 | 110.36 | 3,438 | -0.82(-0.74%) |
Feb 02, 2023 | 111.19 | 111.39 | 110.80 | 111.18 | 3,023 | +0.75(+0.68%) |