Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.91 | 108.91 | 106.87 | 107.56 | 7,868 | -1.23(-1.13%) |
Apr 27, 2023 | 106.47 | 109.28 | 105.95 | 108.79 | 6,761 | +3.55(+3.37%) |
Apr 26, 2023 | 107.55 | 107.88 | 104.04 | 105.24 | 11,690 | -2.35(-2.18%) |
Apr 25, 2023 | 108.32 | 108.43 | 107.59 | 107.59 | 7,093 | -1.43(-1.31%) |
Apr 24, 2023 | 109.88 | 111.95 | 109.02 | 109.02 | 10,572 | -1.86(-1.67%) |
Apr 21, 2023 | 109.83 | 110.87 | 107.37 | 110.87 | 12,110 | +0.86(+0.78%) |
Apr 20, 2023 | 104.35 | 110.01 | 104.35 | 110.01 | 32,569 | +8.95(+8.85%) |
Apr 19, 2023 | 99.56 | 101.07 | 98.79 | 101.07 | 9,488 | +0.79(+0.79%) |
Apr 18, 2023 | 105.92 | 105.92 | 100.03 | 100.27 | 20,889 | -5.62(-5.31%) |
Apr 17, 2023 | 106.70 | 106.91 | 105.20 | 105.90 | 11,838 | +0.06(+0.06%) |
Apr 14, 2023 | 107.85 | 107.85 | 105.84 | 105.84 | 14,534 | -1.26(-1.18%) |
Apr 13, 2023 | 105.42 | 107.13 | 104.20 | 107.10 | 10,895 | +2.75(+2.63%) |
Apr 12, 2023 | 104.25 | 104.35 | 102.77 | 104.35 | 10,838 | +1.60(+1.56%) |
Apr 11, 2023 | 103.68 | 104.52 | 102.12 | 102.75 | 18,161 | +0.19(+0.18%) |
Apr 10, 2023 | 101.60 | 103.65 | 101.19 | 102.56 | 11,402 | +1.18(+1.17%) |
Apr 06, 2023 | 103.31 | 104.91 | 101.13 | 101.38 | 11,828 | -1.36(-1.32%) |
Apr 05, 2023 | 105.17 | 105.17 | 101.35 | 102.74 | 19,186 | -1.76(-1.69%) |
Apr 04, 2023 | 107.63 | 107.63 | 104.22 | 104.50 | 19,889 | -3.88(-3.58%) |
Apr 03, 2023 | 109.86 | 109.86 | 107.11 | 108.38 | 13,994 | -0.24(-0.22%) |
Mar 31, 2023 | 108.64 | 109.48 | 107.75 | 108.62 | 15,890 | +1.34(+1.25%) |
Mar 30, 2023 | 107.12 | 107.43 | 106.07 | 107.28 | 10,314 | +1.18(+1.12%) |
Mar 29, 2023 | 105.20 | 106.44 | 104.93 | 106.10 | 11,132 | +0.92(+0.88%) |
Mar 28, 2023 | 106.28 | 106.73 | 104.52 | 105.17 | 7,135 | -1.41(-1.32%) |
Mar 27, 2023 | 107.00 | 108.87 | 105.80 | 106.58 | 20,188 | +0.46(+0.44%) |
Mar 24, 2023 | 105.22 | 107.16 | 104.54 | 106.12 | 13,877 | +0.34(+0.32%) |
Mar 23, 2023 | 104.84 | 107.86 | 104.84 | 105.78 | 17,386 | +0.65(+0.62%) |
Mar 22, 2023 | 110.29 | 110.86 | 105.13 | 105.13 | 14,012 | -5.74(-5.18%) |
Mar 21, 2023 | 110.58 | 111.11 | 108.92 | 110.87 | 11,981 | +3.96(+3.70%) |
Mar 20, 2023 | 107.03 | 110.07 | 106.90 | 106.91 | 18,482 | +1.00(+0.95%) |
Mar 17, 2023 | 106.66 | 107.22 | 103.52 | 105.91 | 73,007 | -1.93(-1.79%) |
Mar 16, 2023 | 105.03 | 108.73 | 101.98 | 107.84 | 25,625 | +2.32(+2.20%) |
Mar 15, 2023 | 102.30 | 106.16 | 101.28 | 105.52 | 41,006 | -0.38(-0.36%) |
Mar 14, 2023 | 107.38 | 108.18 | 105.28 | 105.90 | 26,018 | +0.87(+0.83%) |
Mar 13, 2023 | 104.87 | 106.70 | 103.75 | 105.03 | 19,860 | -1.51(-1.42%) |
Mar 10, 2023 | 105.78 | 107.08 | 103.02 | 106.54 | 28,366 | -0.32(-0.30%) |
Mar 09, 2023 | 108.68 | 111.23 | 105.66 | 106.86 | 28,177 | -2.69(-2.46%) |
Mar 08, 2023 | 112.42 | 113.25 | 108.09 | 109.55 | 16,055 | -3.32(-2.94%) |
Mar 07, 2023 | 116.98 | 117.45 | 112.86 | 112.88 | 12,067 | -4.96(-4.21%) |
Mar 06, 2023 | 117.16 | 121.84 | 117.16 | 117.84 | 45,091 | -1.20(-1.01%) |
Mar 03, 2023 | 115.03 | 119.19 | 114.98 | 119.03 | 18,822 | +4.21(+3.67%) |
Mar 02, 2023 | 116.01 | 118.48 | 114.05 | 114.83 | 23,197 | -1.19(-1.02%) |
Mar 01, 2023 | 113.08 | 118.16 | 113.08 | 116.01 | 41,103 | +2.57(+2.27%) |
Feb 28, 2023 | 110.17 | 115.08 | 109.54 | 113.44 | 41,961 | +1.93(+1.73%) |
Feb 27, 2023 | 111.77 | 115.36 | 110.79 | 111.51 | 25,724 | -0.39(-0.35%) |
Feb 24, 2023 | 111.03 | 120.03 | 109.96 | 111.90 | 48,912 | -1.02(-0.91%) |
Feb 23, 2023 | 116.59 | 125.26 | 112.28 | 112.92 | 35,706 | -6.39(-5.36%) |
Feb 22, 2023 | 114.75 | 121.28 | 114.61 | 119.32 | 27,638 | +4.30(+3.74%) |
Feb 21, 2023 | 122.23 | 122.23 | 113.73 | 115.02 | 33,863 | -7.41(-6.05%) |
Feb 17, 2023 | 120.22 | 122.62 | 120.15 | 122.43 | 24,500 | +3.53(+2.97%) |
Feb 16, 2023 | 118.92 | 121.61 | 115.71 | 118.90 | 20,116 | -1.29(-1.07%) |
Feb 15, 2023 | 114.41 | 121.21 | 114.41 | 120.19 | 10,727 | +5.95(+5.20%) |
Feb 14, 2023 | 111.12 | 117.37 | 111.12 | 114.24 | 22,759 | +0.08(+0.07%) |
Feb 13, 2023 | 110.93 | 115.02 | 108.75 | 114.16 | 18,983 | +3.99(+3.62%) |
Feb 10, 2023 | 113.12 | 114.02 | 108.83 | 110.17 | 16,584 | +1.09(+1.00%) |
Feb 09, 2023 | 105.55 | 114.25 | 105.55 | 109.08 | 16,253 | +1.55(+1.44%) |
Feb 08, 2023 | 109.59 | 112.77 | 107.26 | 107.53 | 14,996 | -3.10(-2.80%) |
Feb 07, 2023 | 115.39 | 116.90 | 110.63 | 110.63 | 18,243 | -3.74(-3.27%) |
Feb 06, 2023 | 113.33 | 118.05 | 110.89 | 114.38 | 20,558 | +1.78(+1.58%) |
Feb 03, 2023 | 108.39 | 115.94 | 104.49 | 112.59 | 15,249 | +3.44(+3.15%) |
Feb 02, 2023 | 103.61 | 109.82 | 103.61 | 109.15 | 19,402 | +6.77(+6.61%) |