Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 103.92 | 104.10 | 103.83 | 104.08 | 1,969,496 | +0.47(+0.45%) |
Apr 27, 2023 | 103.87 | 103.89 | 103.59 | 103.61 | 2,081,549 | -0.23(-0.22%) |
Apr 26, 2023 | 104.34 | 104.34 | 103.85 | 103.85 | 2,136,022 | -0.51(-0.48%) |
Apr 25, 2023 | 104.25 | 104.49 | 104.06 | 104.35 | 2,939,373 | +0.22(+0.21%) |
Apr 24, 2023 | 103.92 | 104.25 | 103.89 | 104.13 | 1,502,247 | +0.43(+0.41%) |
Apr 21, 2023 | 103.86 | 103.94 | 103.69 | 103.70 | 3,902,908 | -0.12(-0.11%) |
Apr 20, 2023 | 103.65 | 103.96 | 103.65 | 103.82 | 3,690,764 | +0.18(+0.18%) |
Apr 19, 2023 | 103.43 | 103.65 | 103.40 | 103.63 | 3,124,437 | -0.14(-0.13%) |
Apr 18, 2023 | 104.10 | 104.14 | 103.71 | 103.77 | 2,676,827 | -0.76(-0.72%) |
Apr 17, 2023 | 104.83 | 104.89 | 104.46 | 104.53 | 3,097,218 | -0.19(-0.18%) |
Apr 14, 2023 | 105.20 | 105.25 | 104.71 | 104.71 | 3,075,194 | -0.40(-0.38%) |
Apr 13, 2023 | 105.28 | 105.39 | 105.10 | 105.11 | 1,245,647 | -0.22(-0.21%) |
Apr 12, 2023 | 105.25 | 105.39 | 105.14 | 105.33 | 1,674,312 | +0.26(+0.25%) |
Apr 11, 2023 | 104.89 | 105.13 | 104.84 | 105.07 | 1,732,886 | +0.29(+0.28%) |
Apr 10, 2023 | 104.97 | 104.98 | 104.71 | 104.78 | 2,352,715 | -0.31(-0.29%) |
Apr 06, 2023 | 104.98 | 105.10 | 104.94 | 105.09 | 1,324,303 | +0.09(+0.08%) |
Apr 05, 2023 | 104.95 | 105.17 | 104.91 | 105.00 | 1,483,068 | +0.32(+0.31%) |
Apr 04, 2023 | 104.36 | 104.76 | 104.34 | 104.68 | 1,556,864 | +0.29(+0.28%) |
Apr 03, 2023 | 104.29 | 104.51 | 104.25 | 104.39 | 1,552,396 | +0.09(+0.09%) |
Mar 31, 2023 | 104.18 | 104.35 | 104.11 | 104.30 | 1,910,308 | +0.15(+0.14%) |
Mar 30, 2023 | 103.81 | 104.18 | 103.80 | 104.15 | 1,383,671 | +0.30(+0.29%) |
Mar 29, 2023 | 103.55 | 103.89 | 103.55 | 103.85 | 1,643,293 | +0.10(+0.09%) |
Mar 28, 2023 | 103.56 | 103.85 | 103.54 | 103.75 | 2,062,237 | +0.12(+0.11%) |
Mar 27, 2023 | 103.79 | 103.82 | 103.55 | 103.64 | 3,296,739 | -0.30(-0.29%) |
Mar 24, 2023 | 103.99 | 104.04 | 103.78 | 103.94 | 1,582,648 | +0.22(+0.22%) |
Mar 23, 2023 | 103.64 | 103.90 | 103.55 | 103.72 | 2,070,989 | +0.05(+0.05%) |
Mar 22, 2023 | 103.21 | 103.75 | 103.13 | 103.67 | 2,141,714 | +0.59(+0.57%) |
Mar 21, 2023 | 103.35 | 103.36 | 103.01 | 103.08 | 1,675,454 | -0.34(-0.33%) |
Mar 20, 2023 | 103.49 | 103.62 | 103.37 | 103.42 | 2,325,350 | -0.30(-0.29%) |
Mar 17, 2023 | 103.78 | 103.81 | 103.59 | 103.72 | 1,682,399 | +0.32(+0.31%) |
Mar 16, 2023 | 103.53 | 103.66 | 103.30 | 103.40 | 2,096,937 | -0.07(-0.06%) |
Mar 15, 2023 | 103.53 | 103.80 | 103.30 | 103.46 | 3,374,687 | +0.61(+0.59%) |
Mar 14, 2023 | 103.00 | 103.01 | 102.62 | 102.85 | 3,706,680 | -0.21(-0.21%) |
Mar 13, 2023 | 103.22 | 103.53 | 102.96 | 103.07 | 4,582,620 | +0.31(+0.30%) |
Mar 10, 2023 | 102.69 | 103.07 | 102.66 | 102.76 | 3,306,369 | +0.53(+0.52%) |
Mar 09, 2023 | 102.13 | 102.43 | 102.11 | 102.22 | 1,964,588 | +0.29(+0.28%) |
Mar 08, 2023 | 101.95 | 102.13 | 101.89 | 101.93 | 1,676,951 | -0.07(-0.07%) |
Mar 07, 2023 | 101.95 | 102.08 | 101.79 | 102.00 | 2,103,039 | +0.08(+0.08%) |
Mar 06, 2023 | 102.09 | 102.13 | 101.84 | 101.92 | 2,005,211 | -0.14(-0.14%) |
Mar 03, 2023 | 101.85 | 102.07 | 101.84 | 102.07 | 3,062,275 | +0.33(+0.32%) |
Mar 02, 2023 | 101.44 | 101.78 | 101.33 | 101.74 | 3,038,133 | +0.11(+0.10%) |
Mar 01, 2023 | 101.73 | 101.83 | 101.53 | 101.63 | 2,733,891 | -0.21(-0.21%) |
Feb 28, 2023 | 101.80 | 101.86 | 101.72 | 101.84 | 2,048,015 | +0.03(+0.03%) |
Feb 27, 2023 | 101.81 | 101.89 | 101.72 | 101.81 | 1,836,194 | +0.19(+0.19%) |
Feb 24, 2023 | 101.70 | 101.77 | 101.55 | 101.62 | 1,600,436 | -0.37(-0.36%) |
Feb 23, 2023 | 101.81 | 102.11 | 101.80 | 101.99 | 1,931,457 | +0.24(+0.24%) |
Feb 22, 2023 | 101.79 | 101.89 | 101.66 | 101.75 | 2,232,381 | +0.14(+0.14%) |
Feb 21, 2023 | 101.86 | 101.98 | 101.59 | 101.60 | 4,776,947 | -0.67(-0.65%) |
Feb 17, 2023 | 102.32 | 102.35 | 102.08 | 102.27 | 3,729,819 | -0.34(-0.33%) |
Feb 16, 2023 | 103.01 | 103.03 | 102.53 | 102.61 | 2,759,834 | -0.54(-0.52%) |
Feb 15, 2023 | 103.43 | 103.43 | 103.04 | 103.15 | 2,716,324 | -0.35(-0.34%) |
Feb 14, 2023 | 103.37 | 103.56 | 103.29 | 103.50 | 2,414,638 | -0.18(-0.18%) |
Feb 13, 2023 | 103.59 | 103.72 | 103.54 | 103.68 | 2,254,222 | +0.19(+0.19%) |
Feb 10, 2023 | 103.69 | 103.74 | 103.47 | 103.48 | 1,335,043 | -0.21(-0.21%) |
Feb 09, 2023 | 103.82 | 103.93 | 103.66 | 103.70 | 3,044,588 | -0.03(-0.03%) |
Feb 08, 2023 | 103.75 | 103.80 | 103.67 | 103.73 | 1,783,166 | -0.01(-0.01%) |
Feb 07, 2023 | 103.85 | 103.86 | 103.63 | 103.74 | 2,900,486 | -0.09(-0.08%) |
Feb 06, 2023 | 104.00 | 104.05 | 103.79 | 103.82 | 3,400,814 | -0.37(-0.35%) |
Feb 03, 2023 | 104.33 | 104.44 | 104.14 | 104.19 | 3,896,915 | -0.59(-0.56%) |
Feb 02, 2023 | 104.85 | 104.94 | 104.68 | 104.78 | 3,620,345 | +0.10(+0.09%) |