Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.98 | 105.97 | 104.43 | 104.97 | 1,033,196 | -0.06(-0.06%) |
Apr 27, 2023 | 103.28 | 105.08 | 102.15 | 105.03 | 734,061 | +2.65(+2.59%) |
Apr 26, 2023 | 104.05 | 105.31 | 102.09 | 102.38 | 685,618 | -0.98(-0.94%) |
Apr 25, 2023 | 108.50 | 108.50 | 101.68 | 103.36 | 1,293,127 | -2.35(-2.22%) |
Apr 24, 2023 | 105.55 | 107.37 | 105.23 | 105.71 | 837,653 | +0.24(+0.23%) |
Apr 21, 2023 | 105.71 | 106.23 | 104.22 | 105.47 | 479,978 | +0.13(+0.12%) |
Apr 20, 2023 | 104.32 | 105.85 | 103.78 | 105.34 | 483,594 | +0.13(+0.12%) |
Apr 19, 2023 | 105.46 | 105.58 | 104.34 | 105.21 | 257,045 | -0.17(-0.16%) |
Apr 18, 2023 | 104.88 | 105.54 | 103.96 | 105.38 | 371,361 | +0.83(+0.79%) |
Apr 17, 2023 | 104.61 | 105.13 | 102.90 | 104.55 | 413,149 | +0.26(+0.25%) |
Apr 14, 2023 | 103.91 | 105.58 | 103.02 | 104.29 | 662,139 | +0.92(+0.89%) |
Apr 13, 2023 | 103.78 | 103.82 | 102.29 | 103.37 | 549,869 | +0.17(+0.17%) |
Apr 12, 2023 | 107.26 | 107.33 | 102.61 | 103.19 | 513,099 | -3.15(-2.96%) |
Apr 11, 2023 | 104.15 | 107.12 | 103.88 | 106.34 | 769,716 | +2.92(+2.82%) |
Apr 10, 2023 | 99.38 | 103.54 | 99.38 | 103.43 | 749,792 | +4.03(+4.05%) |
Apr 06, 2023 | 99.69 | 100.95 | 98.97 | 99.40 | 590,809 | -0.56(-0.56%) |
Apr 05, 2023 | 102.92 | 103.22 | 98.63 | 99.96 | 904,827 | -4.38(-4.19%) |
Apr 04, 2023 | 108.33 | 108.53 | 102.50 | 104.33 | 827,126 | -3.10(-2.89%) |
Apr 03, 2023 | 106.61 | 107.64 | 105.62 | 107.44 | 541,879 | +0.55(+0.51%) |
Mar 31, 2023 | 105.44 | 107.31 | 105.01 | 106.89 | 432,355 | +2.23(+2.13%) |
Mar 30, 2023 | 105.30 | 106.10 | 103.86 | 104.65 | 304,494 | +0.28(+0.27%) |
Mar 29, 2023 | 105.02 | 105.02 | 103.48 | 104.37 | 394,732 | +0.95(+0.92%) |
Mar 28, 2023 | 104.47 | 105.66 | 102.83 | 103.43 | 396,357 | -0.58(-0.56%) |
Mar 27, 2023 | 104.88 | 105.13 | 102.31 | 104.01 | 523,529 | +0.50(+0.49%) |
Mar 24, 2023 | 101.85 | 103.80 | 100.50 | 103.50 | 722,685 | +0.93(+0.90%) |
Mar 23, 2023 | 103.78 | 105.28 | 102.05 | 102.58 | 430,105 | -0.72(-0.70%) |
Mar 22, 2023 | 107.29 | 107.57 | 103.27 | 103.30 | 440,952 | -3.54(-3.31%) |
Mar 21, 2023 | 105.97 | 106.94 | 104.66 | 106.84 | 623,664 | +2.97(+2.86%) |
Mar 20, 2023 | 103.28 | 105.34 | 102.53 | 103.87 | 471,318 | +1.43(+1.40%) |
Mar 17, 2023 | 105.08 | 105.08 | 101.81 | 102.44 | 1,448,749 | -3.03(-2.88%) |
Mar 16, 2023 | 103.38 | 105.75 | 102.81 | 105.47 | 612,407 | +1.69(+1.63%) |
Mar 15, 2023 | 104.45 | 105.25 | 102.17 | 103.78 | 740,025 | -3.50(-3.26%) |
Mar 14, 2023 | 109.33 | 110.25 | 106.23 | 107.28 | 676,087 | +0.09(+0.08%) |
Mar 13, 2023 | 105.69 | 108.41 | 104.20 | 107.19 | 613,942 | -0.55(-0.51%) |
Mar 10, 2023 | 109.66 | 110.48 | 106.33 | 107.75 | 587,794 | -2.23(-2.03%) |
Mar 09, 2023 | 114.76 | 115.06 | 109.96 | 109.98 | 615,719 | -4.70(-4.10%) |
Mar 08, 2023 | 113.61 | 115.55 | 113.22 | 114.67 | 961,867 | +1.52(+1.34%) |
Mar 07, 2023 | 110.62 | 113.21 | 110.43 | 113.16 | 850,341 | +1.94(+1.75%) |
Mar 06, 2023 | 111.97 | 112.72 | 110.53 | 111.21 | 523,470 | -0.61(-0.54%) |
Mar 03, 2023 | 112.28 | 112.68 | 110.62 | 111.82 | 286,742 | +0.29(+0.26%) |
Mar 02, 2023 | 108.71 | 111.91 | 108.69 | 111.53 | 388,660 | +1.61(+1.47%) |
Mar 01, 2023 | 109.86 | 111.38 | 109.82 | 109.92 | 387,058 | +0.02(+0.02%) |
Feb 28, 2023 | 109.98 | 110.88 | 109.08 | 109.90 | 565,617 | -0.38(-0.34%) |
Feb 27, 2023 | 110.48 | 111.94 | 110.18 | 110.28 | 381,877 | +0.75(+0.68%) |
Feb 24, 2023 | 109.85 | 110.00 | 108.28 | 109.53 | 408,831 | -1.60(-1.44%) |
Feb 23, 2023 | 111.58 | 112.38 | 109.96 | 111.13 | 345,018 | -0.09(-0.08%) |
Feb 22, 2023 | 111.13 | 112.74 | 110.83 | 111.22 | 448,907 | -0.66(-0.59%) |
Feb 21, 2023 | 112.97 | 114.21 | 111.61 | 111.88 | 495,863 | -2.73(-2.38%) |
Feb 17, 2023 | 115.17 | 116.61 | 114.08 | 114.61 | 427,762 | -0.48(-0.42%) |
Feb 16, 2023 | 114.10 | 116.79 | 113.60 | 115.09 | 544,498 | -0.12(-0.11%) |
Feb 15, 2023 | 111.90 | 115.32 | 111.90 | 115.22 | 538,936 | +2.29(+2.03%) |
Feb 14, 2023 | 111.53 | 113.27 | 111.02 | 112.93 | 290,523 | +0.44(+0.39%) |
Feb 13, 2023 | 110.51 | 112.91 | 110.01 | 112.49 | 402,820 | +1.82(+1.64%) |
Feb 10, 2023 | 110.25 | 111.96 | 109.62 | 110.67 | 436,079 | +0.19(+0.17%) |
Feb 09, 2023 | 113.62 | 114.51 | 109.53 | 110.48 | 587,505 | -1.90(-1.69%) |
Feb 08, 2023 | 111.14 | 113.20 | 110.58 | 112.38 | 586,236 | +0.38(+0.34%) |
Feb 07, 2023 | 111.62 | 112.48 | 110.37 | 112.00 | 435,672 | -0.05(-0.04%) |
Feb 06, 2023 | 112.60 | 113.75 | 110.93 | 112.05 | 538,621 | -1.45(-1.28%) |
Feb 03, 2023 | 112.68 | 115.95 | 110.84 | 113.50 | 845,403 | -0.57(-0.50%) |
Feb 02, 2023 | 114.72 | 115.98 | 111.74 | 114.06 | 1,065,541 | +0.91(+0.81%) |