Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 113.69 | 115.55 | 113.69 | 113.80 | 109,151 | -0.54(-0.48%) |
Apr 27, 2023 | 114.83 | 116.00 | 113.92 | 114.34 | 92,089 | +0.50(+0.43%) |
Apr 26, 2023 | 111.93 | 113.98 | 111.66 | 113.84 | 82,657 | +0.97(+0.86%) |
Apr 25, 2023 | 118.09 | 118.09 | 112.81 | 112.87 | 79,989 | -6.91(-5.77%) |
Apr 24, 2023 | 118.96 | 121.14 | 118.72 | 119.79 | 54,820 | +0.84(+0.71%) |
Apr 21, 2023 | 121.82 | 122.82 | 118.88 | 118.95 | 74,593 | -3.22(-2.63%) |
Apr 20, 2023 | 124.88 | 124.88 | 118.96 | 122.17 | 95,821 | -3.34(-2.66%) |
Apr 19, 2023 | 122.39 | 125.69 | 121.29 | 125.50 | 99,244 | +3.32(+2.72%) |
Apr 18, 2023 | 122.04 | 122.53 | 119.18 | 122.19 | 112,081 | +1.47(+1.21%) |
Apr 17, 2023 | 122.95 | 123.02 | 118.98 | 120.72 | 128,364 | -1.64(-1.34%) |
Apr 14, 2023 | 123.31 | 124.70 | 121.24 | 122.35 | 80,869 | -0.90(-0.73%) |
Apr 13, 2023 | 124.43 | 125.28 | 122.07 | 123.25 | 103,549 | -0.58(-0.46%) |
Apr 12, 2023 | 125.15 | 125.29 | 123.00 | 123.83 | 69,634 | -0.01(-0.01%) |
Apr 11, 2023 | 123.74 | 126.13 | 123.68 | 123.84 | 70,523 | +0.70(+0.57%) |
Apr 10, 2023 | 117.66 | 123.45 | 117.66 | 123.14 | 126,866 | +5.10(+4.32%) |
Apr 06, 2023 | 122.53 | 122.53 | 116.26 | 118.03 | 182,503 | -5.37(-4.35%) |
Apr 05, 2023 | 124.20 | 125.11 | 122.19 | 123.40 | 175,923 | -2.50(-1.98%) |
Apr 04, 2023 | 131.75 | 131.75 | 122.94 | 125.90 | 191,443 | -5.29(-4.03%) |
Apr 03, 2023 | 134.06 | 134.57 | 130.06 | 131.19 | 173,274 | -2.69(-2.01%) |
Mar 31, 2023 | 130.29 | 134.26 | 129.77 | 133.88 | 180,174 | +5.10(+3.96%) |
Mar 30, 2023 | 131.16 | 132.15 | 127.86 | 128.77 | 91,271 | -1.22(-0.94%) |
Mar 29, 2023 | 130.88 | 131.84 | 128.92 | 129.99 | 142,760 | +1.18(+0.91%) |
Mar 28, 2023 | 127.79 | 129.33 | 127.20 | 128.81 | 129,743 | +0.34(+0.26%) |
Mar 27, 2023 | 126.97 | 128.74 | 125.89 | 128.48 | 117,198 | +3.65(+2.92%) |
Mar 24, 2023 | 122.23 | 124.94 | 120.48 | 124.83 | 104,475 | +1.30(+1.05%) |
Mar 23, 2023 | 121.31 | 124.21 | 120.77 | 123.53 | 138,993 | +2.92(+2.42%) |
Mar 22, 2023 | 122.00 | 123.98 | 120.17 | 120.61 | 99,195 | -1.11(-0.91%) |
Mar 21, 2023 | 122.85 | 124.51 | 121.35 | 121.72 | 118,254 | +1.83(+1.53%) |
Mar 20, 2023 | 119.31 | 122.49 | 118.92 | 119.89 | 134,172 | +2.22(+1.89%) |
Mar 17, 2023 | 119.51 | 120.06 | 116.64 | 117.67 | 353,554 | -1.84(-1.54%) |
Mar 16, 2023 | 117.72 | 123.49 | 117.11 | 119.51 | 184,204 | -0.45(-0.37%) |
Mar 15, 2023 | 121.11 | 122.27 | 118.84 | 119.96 | 167,751 | -4.80(-3.85%) |
Mar 14, 2023 | 127.48 | 129.34 | 122.22 | 124.76 | 131,660 | +2.49(+2.03%) |
Mar 13, 2023 | 122.36 | 126.36 | 119.20 | 122.27 | 165,265 | -2.61(-2.09%) |
Mar 10, 2023 | 129.81 | 129.81 | 124.52 | 124.88 | 145,843 | -5.99(-4.58%) |
Mar 09, 2023 | 128.22 | 132.19 | 127.85 | 130.87 | 156,042 | +2.94(+2.30%) |
Mar 08, 2023 | 126.73 | 127.94 | 123.77 | 127.93 | 174,154 | +1.89(+1.50%) |
Mar 07, 2023 | 131.46 | 131.46 | 125.55 | 126.04 | 222,921 | -6.05(-4.58%) |
Mar 06, 2023 | 138.48 | 138.48 | 131.11 | 132.09 | 298,659 | -6.90(-4.97%) |
Mar 03, 2023 | 143.31 | 143.31 | 138.01 | 138.99 | 159,135 | -3.85(-2.70%) |
Mar 02, 2023 | 147.04 | 147.30 | 140.70 | 142.85 | 291,196 | -6.62(-4.43%) |
Mar 01, 2023 | 148.74 | 151.94 | 144.58 | 149.47 | 164,707 | +0.19(+0.13%) |
Feb 28, 2023 | 137.34 | 159.53 | 137.01 | 149.28 | 348,922 | +13.51(+9.95%) |
Feb 27, 2023 | 134.46 | 138.38 | 132.15 | 135.77 | 114,187 | +4.52(+3.45%) |
Feb 24, 2023 | 133.62 | 133.62 | 131.11 | 131.24 | 146,305 | -4.36(-3.21%) |
Feb 23, 2023 | 133.79 | 137.31 | 132.91 | 135.60 | 216,348 | +2.03(+1.52%) |
Feb 22, 2023 | 128.09 | 135.47 | 128.09 | 133.57 | 153,462 | +6.10(+4.79%) |
Feb 21, 2023 | 135.58 | 136.03 | 126.73 | 127.47 | 201,166 | -9.59(-7.00%) |
Feb 17, 2023 | 136.92 | 138.01 | 135.80 | 137.06 | 122,823 | +0.95(+0.70%) |
Feb 16, 2023 | 132.53 | 136.69 | 132.53 | 136.11 | 80,606 | +1.03(+0.77%) |
Feb 15, 2023 | 131.63 | 135.23 | 130.32 | 135.08 | 64,005 | +3.03(+2.29%) |
Feb 14, 2023 | 130.98 | 133.47 | 129.65 | 132.05 | 65,866 | +0.38(+0.28%) |
Feb 13, 2023 | 130.90 | 132.64 | 129.37 | 131.68 | 76,622 | +1.43(+1.10%) |
Feb 10, 2023 | 129.59 | 130.34 | 126.95 | 130.25 | 94,360 | +0.43(+0.33%) |
Feb 09, 2023 | 137.01 | 137.01 | 127.88 | 129.81 | 103,257 | -5.80(-4.27%) |
Feb 08, 2023 | 137.12 | 138.14 | 134.91 | 135.61 | 96,252 | -2.39(-1.73%) |
Feb 07, 2023 | 135.61 | 138.26 | 133.08 | 138.00 | 97,859 | +1.75(+1.28%) |
Feb 06, 2023 | 144.16 | 145.34 | 133.95 | 136.25 | 220,713 | -8.38(-5.79%) |
Feb 03, 2023 | 135.28 | 147.31 | 135.05 | 144.63 | 221,778 | +9.01(+6.64%) |
Feb 02, 2023 | 128.15 | 138.35 | 128.15 | 135.62 | 207,313 | +7.66(+5.99%) |