Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 105.80 | 106.79 | 105.24 | 105.79 | 1,025,231 | -0.06(-0.06%) |
Apr 27, 2023 | 104.08 | 105.89 | 102.94 | 105.85 | 728,402 | +2.67(+2.59%) |
Apr 26, 2023 | 104.85 | 106.12 | 102.89 | 103.18 | 680,333 | -0.98(-0.94%) |
Apr 25, 2023 | 109.34 | 109.34 | 102.47 | 104.16 | 1,283,159 | -2.37(-2.22%) |
Apr 24, 2023 | 106.37 | 108.20 | 106.05 | 106.53 | 831,195 | +0.24(+0.23%) |
Apr 21, 2023 | 106.53 | 107.05 | 105.03 | 106.28 | 476,278 | +0.13(+0.12%) |
Apr 20, 2023 | 105.13 | 106.67 | 104.59 | 106.16 | 479,866 | +0.13(+0.12%) |
Apr 19, 2023 | 106.28 | 106.40 | 105.16 | 106.03 | 255,064 | -0.17(-0.16%) |
Apr 18, 2023 | 105.69 | 106.36 | 104.77 | 106.20 | 368,498 | +0.84(+0.79%) |
Apr 17, 2023 | 105.42 | 105.94 | 103.69 | 105.36 | 409,965 | +0.26(+0.25%) |
Apr 14, 2023 | 104.72 | 106.40 | 103.82 | 105.10 | 657,035 | +0.92(+0.89%) |
Apr 13, 2023 | 104.59 | 104.63 | 103.08 | 104.17 | 545,630 | +0.17(+0.17%) |
Apr 12, 2023 | 108.10 | 108.17 | 103.41 | 104.00 | 509,144 | -3.17(-2.96%) |
Apr 11, 2023 | 104.96 | 107.95 | 104.68 | 107.17 | 763,783 | +2.94(+2.82%) |
Apr 10, 2023 | 100.15 | 104.34 | 100.15 | 104.23 | 744,012 | +4.06(+4.05%) |
Apr 06, 2023 | 100.46 | 101.74 | 99.74 | 100.17 | 586,255 | -0.56(-0.56%) |
Apr 05, 2023 | 103.71 | 104.03 | 99.39 | 100.73 | 897,852 | -4.41(-4.20%) |
Apr 04, 2023 | 109.18 | 109.37 | 103.30 | 105.15 | 820,750 | -3.12(-2.89%) |
Apr 03, 2023 | 107.44 | 108.48 | 106.44 | 108.27 | 537,702 | +0.56(+0.52%) |
Mar 31, 2023 | 106.26 | 108.14 | 105.82 | 107.72 | 429,022 | +2.25(+2.13%) |
Mar 30, 2023 | 106.12 | 106.93 | 104.67 | 105.47 | 302,147 | +0.28(+0.27%) |
Mar 29, 2023 | 105.84 | 105.84 | 104.29 | 105.19 | 391,689 | +0.95(+0.92%) |
Mar 28, 2023 | 105.28 | 106.48 | 103.63 | 104.23 | 393,302 | -0.58(-0.56%) |
Mar 27, 2023 | 105.69 | 105.94 | 103.10 | 104.81 | 519,493 | +0.51(+0.49%) |
Mar 24, 2023 | 102.64 | 104.61 | 101.28 | 104.31 | 717,114 | +0.93(+0.90%) |
Mar 23, 2023 | 104.58 | 106.10 | 102.84 | 103.37 | 426,790 | -0.73(-0.70%) |
Mar 22, 2023 | 108.12 | 108.41 | 104.08 | 104.10 | 437,553 | -3.56(-3.31%) |
Mar 21, 2023 | 106.79 | 107.78 | 105.48 | 107.67 | 618,857 | +2.99(+2.86%) |
Mar 20, 2023 | 104.08 | 106.16 | 103.33 | 104.68 | 467,685 | +1.44(+1.40%) |
Mar 17, 2023 | 105.89 | 105.89 | 102.60 | 103.24 | 1,437,581 | -3.06(-2.88%) |
Mar 16, 2023 | 104.18 | 106.58 | 103.61 | 106.30 | 607,686 | +1.70(+1.63%) |
Mar 15, 2023 | 105.26 | 106.07 | 102.97 | 104.59 | 734,321 | -3.52(-3.26%) |
Mar 14, 2023 | 110.18 | 111.10 | 107.05 | 108.11 | 670,876 | +0.09(+0.08%) |
Mar 13, 2023 | 106.51 | 109.25 | 105.01 | 108.03 | 609,209 | -0.55(-0.51%) |
Mar 10, 2023 | 110.51 | 111.34 | 107.16 | 108.58 | 583,263 | -2.25(-2.03%) |
Mar 09, 2023 | 115.65 | 115.95 | 110.81 | 110.83 | 610,973 | -4.73(-4.09%) |
Mar 08, 2023 | 114.49 | 116.45 | 114.10 | 115.56 | 954,452 | +1.53(+1.34%) |
Mar 07, 2023 | 111.48 | 114.09 | 111.29 | 114.03 | 843,786 | +1.96(+1.75%) |
Mar 06, 2023 | 112.84 | 113.54 | 111.39 | 112.08 | 519,435 | -0.61(-0.54%) |
Mar 03, 2023 | 113.15 | 113.56 | 111.48 | 112.69 | 284,532 | +0.29(+0.26%) |
Mar 02, 2023 | 109.56 | 112.78 | 109.54 | 112.40 | 385,663 | +1.63(+1.47%) |
Mar 01, 2023 | 110.72 | 112.24 | 110.68 | 110.77 | 384,075 | +0.02(+0.02%) |
Feb 28, 2023 | 110.83 | 111.74 | 109.93 | 110.75 | 561,256 | -0.38(-0.34%) |
Feb 27, 2023 | 111.34 | 112.81 | 111.04 | 111.13 | 378,933 | +0.75(+0.68%) |
Feb 24, 2023 | 110.71 | 110.86 | 109.12 | 110.38 | 405,679 | -1.62(-1.44%) |
Feb 23, 2023 | 112.45 | 113.25 | 110.81 | 112.00 | 342,358 | -0.09(-0.08%) |
Feb 22, 2023 | 112.00 | 113.61 | 111.69 | 112.08 | 445,446 | -0.67(-0.59%) |
Feb 21, 2023 | 113.84 | 115.09 | 112.48 | 112.75 | 492,040 | -2.75(-2.38%) |
Feb 17, 2023 | 116.06 | 117.51 | 114.97 | 115.50 | 424,465 | -0.48(-0.42%) |
Feb 16, 2023 | 114.99 | 117.70 | 114.48 | 115.98 | 540,300 | -0.13(-0.11%) |
Feb 15, 2023 | 112.77 | 116.22 | 112.77 | 116.11 | 534,782 | +2.30(+2.02%) |
Feb 14, 2023 | 112.40 | 114.15 | 111.88 | 113.81 | 288,283 | +0.45(+0.39%) |
Feb 13, 2023 | 111.37 | 113.79 | 110.87 | 113.36 | 399,714 | +1.83(+1.64%) |
Feb 10, 2023 | 111.11 | 112.83 | 110.47 | 111.53 | 432,718 | +0.19(+0.17%) |
Feb 09, 2023 | 114.50 | 115.40 | 110.38 | 111.34 | 582,976 | -1.92(-1.69%) |
Feb 08, 2023 | 112.00 | 114.08 | 111.44 | 113.25 | 581,717 | +0.39(+0.34%) |
Feb 07, 2023 | 112.49 | 113.35 | 111.23 | 112.87 | 432,314 | -0.05(-0.04%) |
Feb 06, 2023 | 113.48 | 114.64 | 111.79 | 112.92 | 534,469 | -1.46(-1.28%) |
Feb 03, 2023 | 113.55 | 116.86 | 111.70 | 114.38 | 838,886 | -0.57(-0.50%) |
Feb 02, 2023 | 115.61 | 116.88 | 112.61 | 114.95 | 1,057,327 | +0.92(+0.81%) |