Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.96 | 102.67 | 98.75 | 102.22 | 982,921 | +2.62(+2.63%) |
Apr 27, 2023 | 94.79 | 99.81 | 94.34 | 99.60 | 1,470,955 | +6.56(+7.05%) |
Apr 26, 2023 | 101.20 | 101.20 | 92.22 | 93.04 | 1,947,306 | -9.06(-8.87%) |
Apr 25, 2023 | 103.33 | 104.45 | 101.71 | 102.10 | 593,337 | -2.60(-2.48%) |
Apr 24, 2023 | 102.31 | 105.03 | 102.11 | 104.70 | 662,462 | +1.92(+1.87%) |
Apr 21, 2023 | 103.38 | 103.80 | 102.28 | 102.78 | 554,335 | -0.61(-0.59%) |
Apr 20, 2023 | 101.74 | 104.09 | 101.20 | 103.39 | 650,959 | +0.03(+0.03%) |
Apr 19, 2023 | 102.63 | 103.52 | 101.01 | 103.36 | 647,531 | -0.50(-0.48%) |
Apr 18, 2023 | 105.00 | 105.00 | 102.61 | 103.86 | 754,607 | -0.32(-0.31%) |
Apr 17, 2023 | 102.04 | 104.56 | 101.36 | 104.18 | 585,255 | +2.45(+2.41%) |
Apr 14, 2023 | 103.66 | 104.44 | 100.73 | 101.73 | 632,738 | -1.76(-1.70%) |
Apr 13, 2023 | 101.26 | 104.57 | 100.02 | 103.49 | 1,412,256 | +3.35(+3.35%) |
Apr 12, 2023 | 103.56 | 103.99 | 100.01 | 100.14 | 836,551 | -1.32(-1.30%) |
Apr 11, 2023 | 102.24 | 103.31 | 100.73 | 101.46 | 1,060,716 | -0.74(-0.72%) |
Apr 10, 2023 | 99.44 | 102.23 | 98.80 | 102.20 | 970,425 | +2.40(+2.40%) |
Apr 06, 2023 | 98.58 | 100.01 | 97.15 | 99.80 | 1,412,917 | +0.23(+0.23%) |
Apr 05, 2023 | 101.31 | 102.65 | 98.00 | 99.57 | 1,410,237 | -2.23(-2.19%) |
Apr 04, 2023 | 108.59 | 109.06 | 101.14 | 101.80 | 1,597,596 | -6.73(-6.20%) |
Apr 03, 2023 | 109.18 | 110.07 | 106.81 | 108.53 | 1,175,303 | +0.52(+0.48%) |
Mar 31, 2023 | 108.00 | 109.50 | 103.11 | 108.01 | 3,561,733 | -3.96(-3.54%) |
Mar 30, 2023 | 114.99 | 115.92 | 111.57 | 111.97 | 679,239 | -0.61(-0.54%) |
Mar 29, 2023 | 111.46 | 113.25 | 109.31 | 112.58 | 706,938 | +2.80(+2.55%) |
Mar 28, 2023 | 109.78 | 110.78 | 108.17 | 109.78 | 706,143 | +0.07(+0.06%) |
Mar 27, 2023 | 113.09 | 113.09 | 108.96 | 109.71 | 892,289 | -1.51(-1.36%) |
Mar 24, 2023 | 105.41 | 111.25 | 104.78 | 111.22 | 1,143,289 | +4.11(+3.84%) |
Mar 23, 2023 | 111.35 | 112.50 | 106.47 | 107.11 | 1,262,482 | -3.47(-3.14%) |
Mar 22, 2023 | 114.56 | 115.25 | 110.53 | 110.58 | 919,729 | -4.15(-3.62%) |
Mar 21, 2023 | 113.11 | 117.14 | 112.90 | 114.73 | 1,124,434 | +3.02(+2.70%) |
Mar 20, 2023 | 112.64 | 114.24 | 108.45 | 111.71 | 1,053,749 | -1.42(-1.26%) |
Mar 17, 2023 | 115.21 | 115.21 | 110.22 | 113.13 | 1,378,805 | -2.40(-2.08%) |
Mar 16, 2023 | 113.65 | 116.84 | 112.01 | 115.53 | 1,109,212 | +2.05(+1.81%) |
Mar 15, 2023 | 109.91 | 114.71 | 108.84 | 113.48 | 1,115,157 | +0.57(+0.50%) |
Mar 14, 2023 | 116.94 | 118.31 | 110.31 | 112.91 | 984,002 | -0.73(-0.64%) |
Mar 13, 2023 | 110.63 | 115.30 | 108.61 | 113.64 | 1,063,641 | +0.48(+0.42%) |
Mar 10, 2023 | 116.61 | 117.41 | 111.28 | 113.16 | 1,369,519 | -4.64(-3.94%) |
Mar 09, 2023 | 121.87 | 123.67 | 117.47 | 117.80 | 823,251 | -3.65(-3.01%) |
Mar 08, 2023 | 121.07 | 121.75 | 118.50 | 121.45 | 603,751 | +0.02(+0.02%) |
Mar 07, 2023 | 125.94 | 127.08 | 121.38 | 121.43 | 1,047,052 | -4.27(-3.40%) |
Mar 06, 2023 | 126.93 | 128.77 | 124.46 | 125.70 | 937,285 | -0.90(-0.71%) |
Mar 03, 2023 | 123.20 | 126.78 | 122.37 | 126.60 | 1,161,624 | +4.61(+3.78%) |
Mar 02, 2023 | 116.18 | 122.31 | 115.65 | 121.99 | 932,998 | +3.75(+3.17%) |
Mar 01, 2023 | 121.00 | 121.00 | 118.08 | 118.24 | 843,057 | -1.77(-1.47%) |
Feb 28, 2023 | 119.12 | 122.07 | 118.77 | 120.01 | 1,140,992 | +0.40(+0.33%) |
Feb 27, 2023 | 120.02 | 121.70 | 118.70 | 119.61 | 825,474 | +1.40(+1.18%) |
Feb 24, 2023 | 118.83 | 119.54 | 116.64 | 118.21 | 904,196 | -3.06(-2.52%) |
Feb 23, 2023 | 120.42 | 122.42 | 117.89 | 121.27 | 1,213,909 | +2.57(+2.17%) |
Feb 22, 2023 | 116.00 | 119.93 | 116.00 | 118.70 | 1,227,598 | +2.93(+2.53%) |
Feb 21, 2023 | 122.71 | 123.65 | 115.72 | 115.77 | 1,906,610 | -11.00(-8.68%) |
Feb 17, 2023 | 127.00 | 127.15 | 123.53 | 126.77 | 2,406,845 | -3.14(-2.42%) |
Feb 16, 2023 | 135.70 | 137.79 | 129.63 | 129.91 | 2,348,396 | -5.32(-3.93%) |
Feb 15, 2023 | 127.55 | 141.54 | 127.55 | 135.23 | 4,625,187 | +10.02(+8.00%) |
Feb 14, 2023 | 120.80 | 125.44 | 118.64 | 125.21 | 1,864,639 | +2.97(+2.43%) |
Feb 13, 2023 | 116.97 | 122.71 | 116.00 | 122.24 | 1,653,010 | +5.58(+4.78%) |
Feb 10, 2023 | 116.00 | 118.00 | 114.77 | 116.66 | 879,171 | -1.26(-1.07%) |
Feb 09, 2023 | 119.28 | 121.63 | 116.78 | 117.92 | 909,521 | -0.14(-0.12%) |
Feb 08, 2023 | 121.85 | 122.23 | 117.83 | 118.06 | 1,167,776 | -4.57(-3.73%) |
Feb 07, 2023 | 120.22 | 123.13 | 119.44 | 122.63 | 1,068,503 | +1.24(+1.02%) |
Feb 06, 2023 | 121.45 | 122.89 | 120.11 | 121.39 | 1,094,288 | -1.05(-0.86%) |
Feb 03, 2023 | 124.24 | 128.00 | 121.79 | 122.44 | 1,667,317 | -8.52(-6.51%) |
Feb 02, 2023 | 129.20 | 133.00 | 125.86 | 130.96 | 2,195,587 | +4.42(+3.49%) |