Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.70 | 72.07 | 70.81 | 71.51 | 491,368 | -0.33(-0.46%) |
Apr 27, 2023 | 70.88 | 71.98 | 70.47 | 71.84 | 229,095 | +0.99(+1.40%) |
Apr 26, 2023 | 72.03 | 73.12 | 70.41 | 70.85 | 432,444 | -2.53(-3.45%) |
Apr 25, 2023 | 72.20 | 75.66 | 72.20 | 73.38 | 297,133 | +0.16(+0.22%) |
Apr 24, 2023 | 75.74 | 76.17 | 73.08 | 73.22 | 419,476 | -2.45(-3.24%) |
Apr 21, 2023 | 76.82 | 77.92 | 74.00 | 75.67 | 307,031 | -1.00(-1.31%) |
Apr 20, 2023 | 77.20 | 78.19 | 76.25 | 76.67 | 224,032 | -1.52(-1.94%) |
Apr 19, 2023 | 77.51 | 78.72 | 76.49 | 78.19 | 341,001 | +0.16(+0.20%) |
Apr 18, 2023 | 80.78 | 81.14 | 77.73 | 78.03 | 562,259 | -2.49(-3.09%) |
Apr 17, 2023 | 79.38 | 81.19 | 79.14 | 80.52 | 208,794 | +1.10(+1.39%) |
Apr 14, 2023 | 78.88 | 80.40 | 78.18 | 79.42 | 430,016 | +0.30(+0.38%) |
Apr 13, 2023 | 78.90 | 80.65 | 78.72 | 79.12 | 488,215 | -0.43(-0.54%) |
Apr 12, 2023 | 79.39 | 80.43 | 78.53 | 79.55 | 361,927 | +0.17(+0.21%) |
Apr 11, 2023 | 76.99 | 81.02 | 76.73 | 79.38 | 479,765 | +1.65(+2.12%) |
Apr 10, 2023 | 78.80 | 81.60 | 77.70 | 77.73 | 1,127,302 | -1.73(-2.17%) |
Apr 06, 2023 | 76.85 | 81.28 | 76.71 | 79.46 | 905,514 | +2.32(+3.01%) |
Apr 05, 2023 | 79.32 | 81.44 | 76.98 | 77.14 | 1,850,951 | -1.25(-1.59%) |
Apr 04, 2023 | 74.53 | 82.36 | 71.89 | 78.39 | 1,890,204 | -35.15(-30.96%) |
Apr 03, 2023 | 112.37 | 113.71 | 111.47 | 113.53 | 619,879 | +0.91(+0.81%) |
Mar 31, 2023 | 111.92 | 112.70 | 110.77 | 112.62 | 408,676 | +1.41(+1.27%) |
Mar 30, 2023 | 111.83 | 111.83 | 109.45 | 111.21 | 450,030 | +0.70(+0.64%) |
Mar 29, 2023 | 107.38 | 111.03 | 106.17 | 110.51 | 798,861 | +4.17(+3.92%) |
Mar 28, 2023 | 106.66 | 107.50 | 105.12 | 106.34 | 874,560 | -0.73(-0.69%) |
Mar 27, 2023 | 106.45 | 108.00 | 105.37 | 107.07 | 205,819 | +2.20(+2.10%) |
Mar 24, 2023 | 105.18 | 105.97 | 103.74 | 104.87 | 373,691 | -3.36(-3.11%) |
Mar 23, 2023 | 109.87 | 111.68 | 107.70 | 108.23 | 288,647 | -1.72(-1.56%) |
Mar 22, 2023 | 112.19 | 112.64 | 109.81 | 109.95 | 301,370 | -2.40(-2.14%) |
Mar 21, 2023 | 113.81 | 114.69 | 112.18 | 112.35 | 327,239 | +0.82(+0.74%) |
Mar 20, 2023 | 110.25 | 112.90 | 109.55 | 111.53 | 270,517 | +2.35(+2.15%) |
Mar 17, 2023 | 110.45 | 110.45 | 108.62 | 109.18 | 991,803 | -1.85(-1.66%) |
Mar 16, 2023 | 108.64 | 111.81 | 108.31 | 111.02 | 626,191 | +0.98(+0.89%) |
Mar 15, 2023 | 113.47 | 113.92 | 109.65 | 110.04 | 710,745 | -6.12(-5.27%) |
Mar 14, 2023 | 113.22 | 116.55 | 113.22 | 116.16 | 623,057 | +5.66(+5.12%) |
Mar 13, 2023 | 108.25 | 111.69 | 106.50 | 110.51 | 526,912 | +0.73(+0.66%) |
Mar 10, 2023 | 116.55 | 116.55 | 109.10 | 109.78 | 572,823 | -6.81(-5.84%) |
Mar 09, 2023 | 118.91 | 119.59 | 116.56 | 116.59 | 276,179 | -1.95(-1.64%) |
Mar 08, 2023 | 118.58 | 119.54 | 117.99 | 118.53 | 473,322 | +0.33(+0.28%) |
Mar 07, 2023 | 120.70 | 121.21 | 118.19 | 118.21 | 293,456 | -2.53(-2.10%) |
Mar 06, 2023 | 122.22 | 122.82 | 120.00 | 120.74 | 335,025 | -1.67(-1.36%) |
Mar 03, 2023 | 121.85 | 122.66 | 120.82 | 122.40 | 328,084 | +0.96(+0.79%) |
Mar 02, 2023 | 119.55 | 121.82 | 118.73 | 121.44 | 224,305 | +1.44(+1.20%) |
Mar 01, 2023 | 118.50 | 120.46 | 118.26 | 120.00 | 214,649 | +1.15(+0.97%) |
Feb 28, 2023 | 118.21 | 119.15 | 118.03 | 118.85 | 375,865 | +0.86(+0.73%) |
Feb 27, 2023 | 117.81 | 118.52 | 116.75 | 117.99 | 605,814 | +1.30(+1.11%) |
Feb 24, 2023 | 115.66 | 116.95 | 115.02 | 116.69 | 236,027 | -0.14(-0.12%) |
Feb 23, 2023 | 117.03 | 117.67 | 115.76 | 116.83 | 187,196 | +0.62(+0.54%) |
Feb 22, 2023 | 115.96 | 117.59 | 115.96 | 116.20 | 148,865 | +0.58(+0.50%) |
Feb 21, 2023 | 118.25 | 118.80 | 115.53 | 115.62 | 181,551 | -3.36(-2.82%) |
Feb 17, 2023 | 118.74 | 119.47 | 118.11 | 118.98 | 332,521 | +0.38(+0.32%) |
Feb 16, 2023 | 117.89 | 119.91 | 117.48 | 118.60 | 319,612 | -0.68(-0.57%) |
Feb 15, 2023 | 118.99 | 119.52 | 118.09 | 119.28 | 167,681 | +0.04(+0.03%) |
Feb 14, 2023 | 118.61 | 119.55 | 116.92 | 119.24 | 426,715 | +0.02(+0.02%) |
Feb 13, 2023 | 118.04 | 119.48 | 117.49 | 119.22 | 235,626 | +1.65(+1.40%) |
Feb 10, 2023 | 116.62 | 117.96 | 115.34 | 117.57 | 344,378 | +0.70(+0.60%) |
Feb 09, 2023 | 119.16 | 120.38 | 116.56 | 116.87 | 360,282 | -1.30(-1.10%) |
Feb 08, 2023 | 117.85 | 119.56 | 117.85 | 118.16 | 280,840 | -0.60(-0.51%) |
Feb 07, 2023 | 117.88 | 119.45 | 116.76 | 118.76 | 252,676 | +0.45(+0.38%) |
Feb 06, 2023 | 117.26 | 119.14 | 116.11 | 118.31 | 464,112 | +0.39(+0.33%) |
Feb 03, 2023 | 116.66 | 117.96 | 116.13 | 117.91 | 257,190 | +0.94(+0.80%) |
Feb 02, 2023 | 116.51 | 118.27 | 115.96 | 116.97 | 288,958 | +1.28(+1.11%) |