Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.55 | 110.14 | 107.36 | 108.74 | 1,252,735 | -0.94(-0.86%) |
Apr 27, 2023 | 108.80 | 110.31 | 106.95 | 109.69 | 1,431,857 | +3.89(+3.67%) |
Apr 26, 2023 | 107.19 | 108.80 | 105.38 | 105.80 | 2,993,729 | +5.45(+5.43%) |
Apr 25, 2023 | 101.64 | 102.48 | 100.32 | 100.35 | 1,387,675 | -1.17(-1.15%) |
Apr 24, 2023 | 101.74 | 102.08 | 100.64 | 101.52 | 875,114 | +0.15(+0.15%) |
Apr 21, 2023 | 102.80 | 102.81 | 101.13 | 101.37 | 683,027 | -1.18(-1.15%) |
Apr 20, 2023 | 101.97 | 103.02 | 101.55 | 102.55 | 777,590 | +0.01(+0.01%) |
Apr 19, 2023 | 102.17 | 102.91 | 101.77 | 102.54 | 535,407 | -0.13(-0.12%) |
Apr 18, 2023 | 103.59 | 104.60 | 101.86 | 102.67 | 777,539 | -0.12(-0.11%) |
Apr 17, 2023 | 101.52 | 103.07 | 101.15 | 102.79 | 1,033,162 | +1.66(+1.64%) |
Apr 14, 2023 | 100.55 | 102.33 | 100.05 | 101.12 | 1,025,013 | +0.59(+0.59%) |
Apr 13, 2023 | 100.03 | 101.06 | 98.42 | 100.53 | 671,977 | +0.58(+0.58%) |
Apr 12, 2023 | 100.39 | 101.08 | 99.78 | 99.95 | 556,741 | +0.22(+0.22%) |
Apr 11, 2023 | 99.47 | 100.68 | 98.78 | 99.74 | 653,916 | +0.94(+0.95%) |
Apr 10, 2023 | 97.17 | 98.85 | 97.17 | 98.80 | 534,402 | +0.73(+0.74%) |
Apr 06, 2023 | 97.45 | 98.18 | 96.51 | 98.07 | 850,213 | +0.44(+0.45%) |
Apr 05, 2023 | 97.69 | 98.24 | 96.46 | 97.63 | 1,339,933 | -0.77(-0.78%) |
Apr 04, 2023 | 104.31 | 104.31 | 97.51 | 98.40 | 1,332,632 | -5.99(-5.74%) |
Apr 03, 2023 | 104.52 | 105.06 | 103.09 | 104.39 | 873,609 | -0.66(-0.63%) |
Mar 31, 2023 | 104.13 | 105.17 | 103.68 | 105.05 | 738,063 | +1.66(+1.61%) |
Mar 30, 2023 | 104.61 | 104.61 | 103.08 | 103.39 | 467,353 | -0.35(-0.34%) |
Mar 29, 2023 | 103.74 | 103.95 | 102.73 | 103.74 | 635,451 | +1.16(+1.13%) |
Mar 28, 2023 | 101.13 | 102.83 | 100.77 | 102.58 | 1,003,743 | +1.79(+1.78%) |
Mar 27, 2023 | 100.38 | 100.98 | 99.45 | 100.79 | 864,721 | +1.77(+1.79%) |
Mar 24, 2023 | 99.64 | 99.97 | 98.00 | 99.02 | 891,488 | -1.64(-1.63%) |
Mar 23, 2023 | 102.42 | 103.68 | 99.65 | 100.66 | 972,556 | -1.56(-1.53%) |
Mar 22, 2023 | 104.91 | 105.24 | 102.02 | 102.23 | 741,944 | -3.01(-2.86%) |
Mar 21, 2023 | 105.64 | 105.83 | 104.32 | 105.24 | 887,021 | +1.09(+1.05%) |
Mar 20, 2023 | 102.36 | 104.40 | 101.99 | 104.14 | 953,624 | +2.45(+2.41%) |
Mar 17, 2023 | 104.33 | 104.39 | 101.49 | 101.69 | 2,025,929 | -2.82(-2.69%) |
Mar 16, 2023 | 101.58 | 104.74 | 100.47 | 104.51 | 1,159,649 | +2.30(+2.25%) |
Mar 15, 2023 | 103.71 | 103.85 | 100.32 | 102.21 | 1,082,902 | -3.72(-3.51%) |
Mar 14, 2023 | 105.80 | 107.12 | 104.49 | 105.93 | 953,165 | +2.06(+1.98%) |
Mar 13, 2023 | 104.11 | 105.36 | 103.08 | 103.87 | 891,720 | -1.48(-1.40%) |
Mar 10, 2023 | 109.43 | 109.43 | 105.08 | 105.35 | 900,997 | -3.93(-3.60%) |
Mar 09, 2023 | 112.45 | 113.08 | 109.01 | 109.28 | 916,972 | -2.79(-2.49%) |
Mar 08, 2023 | 111.43 | 112.34 | 110.53 | 112.07 | 663,824 | +0.95(+0.85%) |
Mar 07, 2023 | 112.32 | 112.81 | 110.83 | 111.12 | 688,731 | -1.03(-0.92%) |
Mar 06, 2023 | 112.54 | 113.48 | 112.00 | 112.15 | 705,451 | -0.32(-0.29%) |
Mar 03, 2023 | 110.98 | 112.58 | 110.01 | 112.47 | 672,470 | +2.20(+2.00%) |
Mar 02, 2023 | 109.47 | 110.39 | 109.18 | 110.27 | 943,501 | +0.10(+0.09%) |
Mar 01, 2023 | 109.87 | 110.75 | 109.58 | 110.17 | 858,659 | -0.29(-0.27%) |
Feb 28, 2023 | 110.60 | 111.18 | 109.97 | 110.47 | 1,319,084 | -0.28(-0.26%) |
Feb 27, 2023 | 111.88 | 112.56 | 109.80 | 110.75 | 1,046,097 | -0.01(-0.01%) |
Feb 24, 2023 | 110.02 | 111.54 | 109.15 | 110.76 | 1,070,215 | -0.75(-0.68%) |
Feb 23, 2023 | 112.67 | 113.72 | 110.06 | 111.52 | 1,482,885 | +0.63(+0.57%) |
Feb 22, 2023 | 115.73 | 115.73 | 109.83 | 110.89 | 1,678,392 | -1.83(-1.63%) |
Feb 21, 2023 | 115.02 | 115.70 | 111.35 | 112.72 | 1,242,577 | -3.52(-3.03%) |
Feb 17, 2023 | 116.13 | 116.52 | 114.14 | 116.24 | 856,041 | -0.15(-0.13%) |
Feb 16, 2023 | 116.87 | 117.67 | 115.82 | 116.39 | 669,899 | -2.77(-2.33%) |
Feb 15, 2023 | 116.47 | 119.36 | 116.20 | 119.16 | 446,151 | +1.69(+1.43%) |
Feb 14, 2023 | 116.66 | 118.02 | 115.90 | 117.47 | 382,629 | -0.06(-0.05%) |
Feb 13, 2023 | 116.14 | 117.75 | 115.68 | 117.53 | 685,584 | +1.80(+1.56%) |
Feb 10, 2023 | 116.25 | 117.03 | 115.39 | 115.73 | 472,167 | -0.49(-0.42%) |
Feb 09, 2023 | 118.86 | 118.96 | 115.77 | 116.22 | 701,458 | -1.54(-1.31%) |
Feb 08, 2023 | 117.26 | 118.76 | 116.89 | 117.76 | 479,543 | -0.11(-0.09%) |
Feb 07, 2023 | 117.33 | 118.24 | 114.84 | 117.87 | 517,455 | -0.60(-0.50%) |
Feb 06, 2023 | 119.54 | 120.75 | 118.28 | 118.46 | 485,609 | -2.02(-1.68%) |
Feb 03, 2023 | 118.01 | 120.86 | 117.94 | 120.48 | 687,134 | +1.17(+0.98%) |
Feb 02, 2023 | 118.82 | 121.00 | 118.06 | 119.32 | 1,008,342 | +1.66(+1.41%) |