Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.77 | 111.07 | 107.94 | 109.48 | 201,269 | +0.70(+0.64%) |
Apr 27, 2023 | 106.63 | 109.19 | 106.63 | 108.78 | 88,600 | -0.03(-0.03%) |
Apr 26, 2023 | 107.48 | 109.69 | 107.33 | 108.81 | 134,990 | +0.14(+0.13%) |
Apr 25, 2023 | 108.64 | 109.34 | 108.49 | 108.67 | 78,766 | -0.43(-0.39%) |
Apr 24, 2023 | 107.82 | 109.65 | 107.82 | 109.10 | 44,822 | +0.94(+0.87%) |
Apr 21, 2023 | 108.34 | 109.62 | 108.08 | 108.16 | 82,681 | +0.06(+0.06%) |
Apr 20, 2023 | 107.65 | 109.25 | 107.38 | 108.10 | 137,446 | +0.09(+0.08%) |
Apr 19, 2023 | 105.74 | 108.42 | 105.74 | 108.01 | 159,021 | +1.34(+1.26%) |
Apr 18, 2023 | 107.35 | 107.52 | 105.87 | 106.67 | 108,707 | -0.95(-0.88%) |
Apr 17, 2023 | 106.93 | 107.86 | 106.67 | 107.62 | 87,499 | +1.25(+1.18%) |
Apr 14, 2023 | 106.67 | 106.95 | 105.82 | 106.37 | 119,087 | -0.08(-0.08%) |
Apr 13, 2023 | 107.36 | 107.36 | 106.39 | 106.45 | 127,172 | -0.03(-0.03%) |
Apr 12, 2023 | 106.55 | 108.13 | 106.39 | 106.48 | 98,970 | -0.01(-0.01%) |
Apr 11, 2023 | 106.03 | 106.71 | 105.68 | 106.49 | 59,330 | +0.81(+0.77%) |
Apr 10, 2023 | 104.74 | 106.48 | 104.74 | 105.68 | 57,810 | +1.05(+1.00%) |
Apr 06, 2023 | 104.63 | 0 | -0.82(-0.78%) | |||
Apr 05, 2023 | 109.63 | 109.63 | 105.17 | 105.45 | 176,168 | -4.55(-4.14%) |
Apr 04, 2023 | 109.74 | 110.58 | 109.51 | 110.00 | 154,385 | +0.76(+0.70%) |
Apr 03, 2023 | 110.35 | 111.05 | 108.42 | 109.24 | 77,881 | -1.69(-1.52%) |
Mar 31, 2023 | 109.55 | 111.23 | 109.55 | 110.93 | 143,946 | +2.21(+2.03%) |
Mar 30, 2023 | 108.22 | 108.87 | 107.70 | 108.72 | 60,576 | +1.05(+0.98%) |
Mar 29, 2023 | 107.90 | 107.90 | 106.44 | 107.67 | 92,359 | +0.27(+0.25%) |
Mar 28, 2023 | 106.66 | 107.88 | 105.88 | 107.40 | 67,406 | +0.52(+0.49%) |
Mar 27, 2023 | 107.09 | 107.49 | 106.53 | 106.88 | 76,598 | +0.26(+0.24%) |
Mar 24, 2023 | 106.47 | 106.71 | 105.57 | 106.62 | 73,151 | -0.41(-0.38%) |
Mar 23, 2023 | 107.80 | 108.50 | 106.19 | 107.03 | 122,421 | -0.77(-0.71%) |
Mar 22, 2023 | 108.09 | 109.19 | 107.49 | 107.80 | 111,233 | -0.19(-0.18%) |
Mar 21, 2023 | 108.09 | 109.23 | 107.57 | 107.99 | 80,545 | +0.35(+0.33%) |
Mar 20, 2023 | 107.77 | 109.36 | 106.21 | 107.64 | 141,645 | -0.13(-0.12%) |
Mar 17, 2023 | 107.83 | 108.36 | 106.94 | 107.77 | 177,708 | -1.09(-1.00%) |
Mar 16, 2023 | 105.99 | 108.92 | 105.21 | 108.86 | 131,894 | +2.29(+2.15%) |
Mar 15, 2023 | 108.47 | 108.49 | 106.31 | 106.57 | 182,905 | -2.89(-2.64%) |
Mar 14, 2023 | 108.79 | 110.07 | 108.51 | 109.46 | 105,162 | +1.01(+0.93%) |
Mar 13, 2023 | 108.83 | 109.00 | 107.07 | 108.45 | 140,628 | -0.50(-0.46%) |
Mar 10, 2023 | 110.57 | 110.57 | 108.57 | 108.95 | 120,957 | -2.10(-1.89%) |
Mar 09, 2023 | 113.21 | 113.21 | 110.86 | 111.05 | 104,279 | -1.60(-1.42%) |
Mar 08, 2023 | 112.65 | 113.62 | 112.26 | 112.65 | 94,883 | -0.14(-0.12%) |
Mar 07, 2023 | 113.01 | 113.03 | 111.81 | 112.79 | 101,128 | -0.10(-0.09%) |
Mar 06, 2023 | 112.92 | 113.87 | 112.71 | 112.89 | 131,766 | -0.32(-0.28%) |
Mar 03, 2023 | 114.51 | 114.51 | 111.85 | 113.21 | 133,375 | -0.55(-0.48%) |
Mar 02, 2023 | 112.54 | 114.18 | 112.54 | 113.76 | 130,571 | +0.36(+0.32%) |
Mar 01, 2023 | 112.49 | 114.39 | 112.49 | 113.40 | 169,026 | +0.86(+0.76%) |
Feb 28, 2023 | 113.00 | 114.82 | 112.45 | 112.54 | 236,951 | -0.79(-0.70%) |
Feb 27, 2023 | 113.55 | 114.70 | 113.13 | 113.33 | 84,501 | -0.05(-0.04%) |
Feb 24, 2023 | 112.42 | 113.80 | 111.96 | 113.38 | 88,047 | +0.29(+0.26%) |
Feb 23, 2023 | 112.59 | 114.10 | 112.44 | 113.09 | 138,787 | +0.25(+0.22%) |
Feb 22, 2023 | 111.00 | 113.06 | 110.98 | 112.84 | 153,985 | +1.78(+1.60%) |
Feb 21, 2023 | 111.84 | 112.42 | 110.86 | 111.06 | 122,794 | -1.44(-1.28%) |
Feb 17, 2023 | 112.50 | 0 | +0.99(+0.89%) | |||
Feb 16, 2023 | 113.60 | 113.60 | 111.22 | 111.51 | 168,225 | -2.16(-1.90%) |
Feb 15, 2023 | 110.00 | 114.23 | 109.71 | 113.67 | 306,480 | +6.27(+5.84%) |
Feb 14, 2023 | 106.74 | 108.27 | 106.72 | 107.40 | 131,150 | -1.00(-0.92%) |
Feb 13, 2023 | 106.58 | 108.91 | 106.58 | 108.40 | 103,554 | +0.69(+0.64%) |
Feb 10, 2023 | 105.70 | 107.99 | 105.43 | 107.71 | 104,286 | +2.16(+2.05%) |
Feb 09, 2023 | 106.39 | 106.50 | 105.08 | 105.55 | 114,423 | -0.18(-0.17%) |
Feb 08, 2023 | 105.65 | 106.83 | 105.54 | 105.73 | 82,696 | +0.15(+0.14%) |
Feb 07, 2023 | 106.37 | 107.09 | 104.98 | 105.58 | 73,049 | -0.70(-0.66%) |
Feb 06, 2023 | 106.17 | 106.77 | 105.45 | 106.28 | 69,895 | +0.07(+0.07%) |
Feb 03, 2023 | 107.00 | 107.00 | 105.72 | 106.21 | 123,769 | -0.81(-0.76%) |
Feb 02, 2023 | 105.69 | 107.80 | 105.69 | 107.02 | 115,438 | +0.55(+0.52%) |