Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.11 | 109.70 | 106.93 | 108.30 | 1,257,801 | -0.94(-0.86%) |
Apr 27, 2023 | 108.36 | 109.86 | 106.52 | 109.25 | 1,437,648 | +3.87(+3.67%) |
Apr 26, 2023 | 106.75 | 108.36 | 104.95 | 105.37 | 3,005,838 | +5.43(+5.43%) |
Apr 25, 2023 | 101.24 | 102.07 | 99.91 | 99.94 | 1,393,288 | -1.17(-1.15%) |
Apr 24, 2023 | 101.33 | 101.67 | 100.24 | 101.11 | 878,653 | +0.15(+0.15%) |
Apr 21, 2023 | 102.38 | 102.39 | 100.73 | 100.96 | 685,790 | -1.18(-1.15%) |
Apr 20, 2023 | 101.56 | 102.61 | 101.14 | 102.14 | 780,735 | +0.01(+0.01%) |
Apr 19, 2023 | 101.76 | 102.49 | 101.36 | 102.13 | 537,573 | -0.13(-0.13%) |
Apr 18, 2023 | 103.18 | 104.18 | 101.45 | 102.26 | 780,684 | -0.12(-0.11%) |
Apr 17, 2023 | 101.11 | 102.65 | 100.75 | 102.37 | 1,037,341 | +1.66(+1.65%) |
Apr 14, 2023 | 100.15 | 101.91 | 99.65 | 100.72 | 1,029,159 | +0.59(+0.59%) |
Apr 13, 2023 | 99.63 | 100.66 | 98.02 | 100.13 | 674,694 | +0.58(+0.58%) |
Apr 12, 2023 | 99.98 | 100.67 | 99.37 | 99.55 | 558,992 | +0.22(+0.22%) |
Apr 11, 2023 | 99.07 | 100.28 | 98.38 | 99.33 | 656,561 | +0.93(+0.95%) |
Apr 10, 2023 | 96.78 | 98.45 | 96.78 | 98.40 | 536,564 | +0.73(+0.74%) |
Apr 06, 2023 | 97.06 | 97.79 | 96.12 | 97.68 | 853,652 | +0.44(+0.45%) |
Apr 05, 2023 | 97.30 | 97.85 | 96.07 | 97.24 | 1,345,353 | -0.76(-0.78%) |
Apr 04, 2023 | 103.89 | 103.89 | 97.12 | 98.00 | 1,338,022 | -5.97(-5.74%) |
Apr 03, 2023 | 104.10 | 104.64 | 102.68 | 103.97 | 877,143 | -0.66(-0.63%) |
Mar 31, 2023 | 103.71 | 104.75 | 103.26 | 104.63 | 741,048 | +1.66(+1.61%) |
Mar 30, 2023 | 104.19 | 104.19 | 102.67 | 102.97 | 469,243 | -0.35(-0.34%) |
Mar 29, 2023 | 103.32 | 103.53 | 102.31 | 103.32 | 638,021 | +1.16(+1.13%) |
Mar 28, 2023 | 100.73 | 102.41 | 100.37 | 102.17 | 1,007,802 | +1.78(+1.78%) |
Mar 27, 2023 | 99.97 | 100.57 | 99.05 | 100.38 | 868,218 | +1.76(+1.79%) |
Mar 24, 2023 | 99.24 | 99.56 | 97.61 | 98.62 | 895,093 | -1.64(-1.63%) |
Mar 23, 2023 | 102.01 | 103.27 | 99.25 | 100.26 | 976,489 | -1.56(-1.53%) |
Mar 22, 2023 | 104.49 | 104.81 | 101.61 | 101.81 | 744,945 | -3.00(-2.86%) |
Mar 21, 2023 | 105.22 | 105.40 | 103.90 | 104.81 | 890,609 | +1.09(+1.05%) |
Mar 20, 2023 | 101.95 | 103.98 | 101.58 | 103.73 | 957,481 | +2.44(+2.41%) |
Mar 17, 2023 | 103.91 | 103.97 | 101.08 | 101.28 | 2,034,123 | -2.80(-2.69%) |
Mar 16, 2023 | 101.17 | 104.31 | 100.07 | 104.09 | 1,164,339 | +2.29(+2.25%) |
Mar 15, 2023 | 103.30 | 103.43 | 99.91 | 101.80 | 1,087,282 | -3.70(-3.51%) |
Mar 14, 2023 | 105.37 | 106.69 | 104.07 | 105.50 | 957,020 | +2.05(+1.98%) |
Mar 13, 2023 | 103.70 | 104.94 | 102.66 | 103.45 | 895,327 | -1.47(-1.40%) |
Mar 10, 2023 | 108.99 | 108.99 | 104.65 | 104.92 | 904,641 | -3.92(-3.60%) |
Mar 09, 2023 | 111.99 | 112.63 | 108.57 | 108.84 | 920,681 | -2.78(-2.49%) |
Mar 08, 2023 | 110.98 | 111.89 | 110.08 | 111.62 | 666,508 | +0.95(+0.86%) |
Mar 07, 2023 | 111.87 | 112.36 | 110.38 | 110.67 | 691,517 | -1.03(-0.92%) |
Mar 06, 2023 | 112.09 | 113.02 | 111.55 | 111.70 | 708,305 | -0.32(-0.29%) |
Mar 03, 2023 | 110.54 | 112.13 | 109.57 | 112.02 | 675,190 | +2.20(+2.00%) |
Mar 02, 2023 | 109.03 | 109.94 | 108.74 | 109.83 | 947,317 | +0.10(+0.09%) |
Mar 01, 2023 | 109.42 | 110.30 | 109.14 | 109.73 | 862,132 | -0.29(-0.27%) |
Feb 28, 2023 | 110.16 | 110.73 | 109.52 | 110.02 | 1,324,419 | -0.28(-0.26%) |
Feb 27, 2023 | 111.43 | 112.11 | 109.35 | 110.30 | 1,050,328 | -0.01(-0.01%) |
Feb 24, 2023 | 109.57 | 111.09 | 108.71 | 110.31 | 1,074,543 | -0.75(-0.68%) |
Feb 23, 2023 | 112.22 | 113.26 | 109.62 | 111.06 | 1,488,883 | +0.62(+0.57%) |
Feb 22, 2023 | 115.26 | 115.26 | 109.39 | 110.44 | 1,685,180 | -1.83(-1.63%) |
Feb 21, 2023 | 114.56 | 115.23 | 110.90 | 112.27 | 1,247,602 | -3.50(-3.03%) |
Feb 17, 2023 | 115.66 | 116.05 | 113.68 | 115.77 | 859,503 | -0.15(-0.13%) |
Feb 16, 2023 | 116.39 | 117.20 | 115.36 | 115.92 | 672,608 | -2.76(-2.33%) |
Feb 15, 2023 | 116.00 | 118.88 | 115.73 | 118.68 | 447,955 | +1.68(+1.44%) |
Feb 14, 2023 | 116.19 | 117.55 | 115.43 | 117.00 | 384,176 | -0.06(-0.05%) |
Feb 13, 2023 | 115.67 | 117.27 | 115.21 | 117.06 | 688,357 | +1.80(+1.56%) |
Feb 10, 2023 | 115.78 | 116.56 | 114.92 | 115.26 | 474,076 | -0.49(-0.42%) |
Feb 09, 2023 | 118.39 | 118.48 | 115.30 | 115.75 | 704,295 | -1.53(-1.31%) |
Feb 08, 2023 | 116.79 | 118.28 | 116.42 | 117.28 | 481,483 | -0.11(-0.09%) |
Feb 07, 2023 | 116.85 | 117.76 | 114.38 | 117.39 | 519,548 | -0.59(-0.50%) |
Feb 06, 2023 | 119.06 | 120.26 | 117.80 | 117.99 | 487,573 | -2.01(-1.68%) |
Feb 03, 2023 | 117.54 | 120.37 | 117.46 | 120.00 | 689,913 | +1.16(+0.98%) |
Feb 02, 2023 | 118.34 | 120.51 | 117.58 | 118.83 | 1,012,420 | +1.65(+1.41%) |