Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 91.17 | 92.37 | 87.78 | 90.10 | 4,305,622 | -3.32(-3.55%) |
Apr 27, 2023 | 94.20 | 94.67 | 92.36 | 93.42 | 2,009,940 | +0.35(+0.38%) |
Apr 26, 2023 | 93.73 | 94.95 | 92.58 | 93.07 | 2,300,036 | +0.75(+0.81%) |
Apr 25, 2023 | 98.10 | 98.24 | 92.27 | 92.32 | 4,807,465 | -8.34(-8.29%) |
Apr 24, 2023 | 101.82 | 102.77 | 99.29 | 100.66 | 1,695,361 | -1.05(-1.03%) |
Apr 21, 2023 | 100.65 | 102.25 | 99.52 | 101.71 | 1,977,063 | +1.22(+1.21%) |
Apr 20, 2023 | 101.34 | 101.90 | 99.75 | 100.49 | 2,629,578 | -2.47(-2.40%) |
Apr 19, 2023 | 102.00 | 103.83 | 101.56 | 102.96 | 1,706,843 | -0.60(-0.58%) |
Apr 18, 2023 | 107.12 | 107.37 | 103.44 | 103.56 | 2,107,232 | -2.03(-1.92%) |
Apr 17, 2023 | 105.49 | 105.80 | 103.16 | 105.59 | 1,653,495 | +0.13(+0.12%) |
Apr 14, 2023 | 106.10 | 107.00 | 103.68 | 105.46 | 2,260,208 | -1.93(-1.80%) |
Apr 13, 2023 | 107.01 | 109.90 | 107.01 | 107.39 | 2,107,828 | +1.52(+1.44%) |
Apr 12, 2023 | 108.21 | 108.76 | 104.79 | 105.87 | 2,993,041 | -0.09(-0.08%) |
Apr 11, 2023 | 104.33 | 106.03 | 103.78 | 105.96 | 2,152,788 | +1.01(+0.96%) |
Apr 10, 2023 | 102.46 | 106.71 | 100.08 | 104.95 | 2,558,691 | +1.21(+1.17%) |
Apr 06, 2023 | 100.66 | 103.92 | 98.71 | 103.74 | 2,865,856 | +2.45(+2.42%) |
Apr 05, 2023 | 108.50 | 108.50 | 99.91 | 101.29 | 5,589,064 | -9.22(-8.34%) |
Apr 04, 2023 | 113.13 | 113.31 | 109.96 | 110.51 | 2,289,175 | -2.39(-2.12%) |
Apr 03, 2023 | 115.61 | 116.14 | 112.08 | 112.90 | 1,865,015 | -3.93(-3.36%) |
Mar 31, 2023 | 112.90 | 117.78 | 112.48 | 116.83 | 1,896,280 | +4.61(+4.11%) |
Mar 30, 2023 | 112.90 | 113.82 | 110.82 | 112.22 | 1,282,300 | +1.52(+1.37%) |
Mar 29, 2023 | 111.81 | 112.01 | 108.75 | 110.70 | 1,923,603 | +0.45(+0.41%) |
Mar 28, 2023 | 111.76 | 112.72 | 109.39 | 110.25 | 1,327,390 | -1.62(-1.45%) |
Mar 27, 2023 | 113.16 | 115.00 | 111.60 | 111.87 | 1,715,161 | -0.06(-0.05%) |
Mar 24, 2023 | 112.17 | 113.06 | 110.53 | 111.93 | 1,800,137 | -0.63(-0.56%) |
Mar 23, 2023 | 111.10 | 113.74 | 110.28 | 112.56 | 1,835,604 | +3.70(+3.40%) |
Mar 22, 2023 | 113.02 | 113.76 | 108.80 | 108.86 | 2,019,524 | -4.16(-3.68%) |
Mar 21, 2023 | 105.95 | 114.19 | 105.95 | 113.02 | 3,787,491 | +7.56(+7.17%) |
Mar 20, 2023 | 104.62 | 105.85 | 102.62 | 105.46 | 2,194,699 | -0.03(-0.03%) |
Mar 17, 2023 | 107.77 | 108.28 | 104.24 | 105.49 | 2,705,623 | -2.64(-2.44%) |
Mar 16, 2023 | 106.35 | 108.58 | 105.33 | 108.13 | 2,998,583 | +0.46(+0.43%) |
Mar 15, 2023 | 107.22 | 108.25 | 105.14 | 107.67 | 2,287,394 | -0.30(-0.28%) |
Mar 14, 2023 | 111.52 | 111.75 | 107.00 | 107.97 | 2,691,218 | -1.89(-1.72%) |
Mar 13, 2023 | 105.55 | 111.51 | 103.54 | 109.86 | 3,333,044 | +4.41(+4.18%) |
Mar 10, 2023 | 110.00 | 110.85 | 104.36 | 105.45 | 3,647,922 | -5.00(-4.53%) |
Mar 09, 2023 | 114.29 | 117.18 | 110.22 | 110.45 | 3,313,758 | -4.50(-3.91%) |
Mar 08, 2023 | 117.03 | 118.69 | 113.86 | 114.95 | 3,392,188 | -2.93(-2.49%) |
Mar 07, 2023 | 119.70 | 122.17 | 117.38 | 117.88 | 3,746,990 | -1.93(-1.61%) |
Mar 06, 2023 | 120.69 | 125.75 | 119.51 | 119.81 | 5,780,717 | +0.57(+0.48%) |
Mar 03, 2023 | 119.50 | 122.47 | 116.60 | 119.24 | 12,153,814 | -14.89(-11.10%) |
Mar 02, 2023 | 129.93 | 134.74 | 128.92 | 134.13 | 5,556,356 | +5.69(+4.43%) |
Mar 01, 2023 | 131.15 | 131.70 | 126.50 | 128.44 | 1,750,447 | -2.71(-2.07%) |
Feb 28, 2023 | 131.16 | 133.16 | 130.00 | 131.15 | 2,280,642 | -0.69(-0.52%) |
Feb 27, 2023 | 133.12 | 135.16 | 131.48 | 131.84 | 1,294,433 | +0.96(+0.73%) |
Feb 24, 2023 | 130.08 | 132.49 | 129.56 | 130.88 | 1,659,266 | -2.62(-1.96%) |
Feb 23, 2023 | 134.00 | 134.43 | 130.71 | 133.50 | 1,437,026 | +1.34(+1.01%) |
Feb 22, 2023 | 131.10 | 133.45 | 129.60 | 132.16 | 1,884,339 | +4.32(+3.38%) |
Feb 21, 2023 | 130.21 | 131.35 | 127.34 | 127.84 | 1,500,537 | -4.51(-3.41%) |
Feb 17, 2023 | 132.04 | 132.50 | 127.90 | 132.35 | 2,066,176 | -0.58(-0.44%) |
Feb 16, 2023 | 138.10 | 138.50 | 132.90 | 132.93 | 3,619,397 | -9.84(-6.89%) |
Feb 15, 2023 | 136.57 | 143.02 | 136.25 | 142.77 | 1,770,295 | +6.58(+4.83%) |
Feb 14, 2023 | 132.23 | 138.50 | 131.07 | 136.19 | 1,562,845 | +2.32(+1.73%) |
Feb 13, 2023 | 134.67 | 135.41 | 131.07 | 133.87 | 1,348,317 | +0.00(+0.00%) |
Feb 10, 2023 | 136.56 | 137.41 | 131.93 | 133.87 | 1,861,968 | -5.19(-3.73%) |
Feb 09, 2023 | 140.10 | 143.35 | 139.01 | 139.06 | 2,235,007 | +1.43(+1.04%) |
Feb 08, 2023 | 142.57 | 143.63 | 137.46 | 137.63 | 1,686,640 | -0.43(-0.31%) |
Feb 07, 2023 | 132.81 | 138.50 | 130.36 | 138.06 | 1,932,967 | +5.01(+3.77%) |
Feb 06, 2023 | 133.11 | 137.10 | 132.39 | 133.05 | 2,012,992 | -1.94(-1.44%) |
Feb 03, 2023 | 135.80 | 138.81 | 133.14 | 134.99 | 3,066,892 | -6.36(-4.50%) |
Feb 02, 2023 | 136.21 | 142.41 | 135.85 | 141.35 | 3,468,036 | +9.83(+7.47%) |