Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 103.81 | 103.84 | 100.47 | 103.48 | 1,117,559 | +2.75(+2.73%) |
Apr 27, 2023 | 99.15 | 100.76 | 98.96 | 100.73 | 671,051 | +1.76(+1.78%) |
Apr 26, 2023 | 99.93 | 100.84 | 98.54 | 98.97 | 756,281 | -1.70(-1.69%) |
Apr 25, 2023 | 102.03 | 102.29 | 100.54 | 100.67 | 526,642 | -1.95(-1.90%) |
Apr 24, 2023 | 103.31 | 103.80 | 102.07 | 102.63 | 318,268 | -0.21(-0.21%) |
Apr 21, 2023 | 103.54 | 103.54 | 101.89 | 102.84 | 443,862 | -1.11(-1.07%) |
Apr 20, 2023 | 105.02 | 105.67 | 103.43 | 103.95 | 569,329 | -1.36(-1.29%) |
Apr 19, 2023 | 104.44 | 105.85 | 104.40 | 105.31 | 433,892 | +0.47(+0.45%) |
Apr 18, 2023 | 104.68 | 105.05 | 104.04 | 104.84 | 653,940 | +0.31(+0.30%) |
Apr 17, 2023 | 103.56 | 104.57 | 102.28 | 104.53 | 950,632 | +0.76(+0.73%) |
Apr 14, 2023 | 108.30 | 108.36 | 103.16 | 103.78 | 784,523 | -3.70(-3.45%) |
Apr 13, 2023 | 106.90 | 107.71 | 105.86 | 107.48 | 478,435 | +0.11(+0.10%) |
Apr 12, 2023 | 108.05 | 108.79 | 107.07 | 107.37 | 345,639 | -0.53(-0.50%) |
Apr 11, 2023 | 108.45 | 109.20 | 107.79 | 107.91 | 350,764 | -0.31(-0.29%) |
Apr 10, 2023 | 108.39 | 108.87 | 107.60 | 108.22 | 383,710 | -0.53(-0.48%) |
Apr 06, 2023 | 108.19 | 108.85 | 107.09 | 108.74 | 592,216 | +0.55(+0.51%) |
Apr 05, 2023 | 106.94 | 108.44 | 106.58 | 108.19 | 647,822 | +0.42(+0.39%) |
Apr 04, 2023 | 109.37 | 109.37 | 106.65 | 107.77 | 396,707 | -1.54(-1.41%) |
Apr 03, 2023 | 108.98 | 110.09 | 108.88 | 109.31 | 835,218 | +0.34(+0.31%) |
Mar 31, 2023 | 108.26 | 109.12 | 107.89 | 108.97 | 654,661 | +1.67(+1.56%) |
Mar 30, 2023 | 108.12 | 108.57 | 106.68 | 107.30 | 406,550 | -0.36(-0.33%) |
Mar 29, 2023 | 106.25 | 107.86 | 105.80 | 107.66 | 524,487 | +2.62(+2.50%) |
Mar 28, 2023 | 104.70 | 105.53 | 104.39 | 105.03 | 440,847 | -0.35(-0.33%) |
Mar 27, 2023 | 105.23 | 106.14 | 104.46 | 105.38 | 638,882 | +1.74(+1.68%) |
Mar 24, 2023 | 101.47 | 103.67 | 101.15 | 103.64 | 590,917 | +0.60(+0.59%) |
Mar 23, 2023 | 104.63 | 105.06 | 102.14 | 103.04 | 489,394 | -1.70(-1.62%) |
Mar 22, 2023 | 108.00 | 108.36 | 104.69 | 104.74 | 589,789 | -3.44(-3.18%) |
Mar 21, 2023 | 109.86 | 109.89 | 107.35 | 108.18 | 725,304 | +0.84(+0.78%) |
Mar 20, 2023 | 103.06 | 107.78 | 102.63 | 107.34 | 1,168,172 | +5.35(+5.24%) |
Mar 17, 2023 | 106.61 | 106.72 | 100.01 | 102.00 | 7,995,442 | -5.80(-5.38%) |
Mar 16, 2023 | 102.90 | 107.93 | 101.75 | 107.79 | 1,339,396 | +4.00(+3.85%) |
Mar 15, 2023 | 103.85 | 104.36 | 101.42 | 103.80 | 1,787,203 | -3.48(-3.25%) |
Mar 14, 2023 | 107.75 | 108.90 | 105.69 | 107.28 | 1,455,561 | +2.28(+2.17%) |
Mar 13, 2023 | 106.39 | 107.20 | 104.02 | 105.00 | 1,631,355 | -3.68(-3.38%) |
Mar 10, 2023 | 110.20 | 111.21 | 108.27 | 108.68 | 995,178 | -2.26(-2.04%) |
Mar 09, 2023 | 113.09 | 113.98 | 110.36 | 110.94 | 680,516 | -2.02(-1.79%) |
Mar 08, 2023 | 114.38 | 114.70 | 112.24 | 112.96 | 671,565 | -0.81(-0.71%) |
Mar 07, 2023 | 116.59 | 117.71 | 113.28 | 113.77 | 582,484 | -2.98(-2.56%) |
Mar 06, 2023 | 117.30 | 117.80 | 115.98 | 116.75 | 652,611 | -0.13(-0.11%) |
Mar 03, 2023 | 115.53 | 116.94 | 115.16 | 116.88 | 519,330 | +1.46(+1.26%) |
Mar 02, 2023 | 115.47 | 117.22 | 114.36 | 115.42 | 427,208 | -0.36(-0.31%) |
Mar 01, 2023 | 115.77 | 117.01 | 114.67 | 115.78 | 670,668 | -0.75(-0.65%) |
Feb 28, 2023 | 116.96 | 117.61 | 116.41 | 116.53 | 971,833 | -0.27(-0.23%) |
Feb 27, 2023 | 117.67 | 119.53 | 116.46 | 116.80 | 538,671 | -0.45(-0.39%) |
Feb 24, 2023 | 117.60 | 117.71 | 116.34 | 117.25 | 536,089 | -1.47(-1.24%) |
Feb 23, 2023 | 120.42 | 121.15 | 118.20 | 118.72 | 455,747 | -1.68(-1.40%) |
Feb 22, 2023 | 120.35 | 121.38 | 119.75 | 120.40 | 553,657 | -0.15(-0.12%) |
Feb 21, 2023 | 122.26 | 122.55 | 119.92 | 120.55 | 594,216 | -2.09(-1.71%) |
Feb 17, 2023 | 121.06 | 123.06 | 120.90 | 122.64 | 516,019 | +1.10(+0.91%) |
Feb 16, 2023 | 120.81 | 122.66 | 120.81 | 121.54 | 502,115 | -0.80(-0.65%) |
Feb 15, 2023 | 121.01 | 122.45 | 120.36 | 122.34 | 438,327 | +0.91(+0.75%) |
Feb 14, 2023 | 122.75 | 123.36 | 121.11 | 121.43 | 527,487 | -1.28(-1.05%) |
Feb 13, 2023 | 121.03 | 122.80 | 119.87 | 122.72 | 513,778 | +1.87(+1.55%) |
Feb 10, 2023 | 121.33 | 122.12 | 118.99 | 120.84 | 657,746 | -1.04(-0.86%) |
Feb 09, 2023 | 124.25 | 126.14 | 121.79 | 121.89 | 1,163,220 | -1.39(-1.13%) |
Feb 08, 2023 | 123.57 | 124.94 | 122.43 | 123.28 | 1,057,584 | +0.07(+0.06%) |
Feb 07, 2023 | 112.53 | 123.76 | 111.46 | 123.21 | 1,475,651 | +11.91(+10.70%) |
Feb 06, 2023 | 110.60 | 111.48 | 109.33 | 111.30 | 638,153 | +0.16(+0.15%) |
Feb 03, 2023 | 110.93 | 112.44 | 110.71 | 111.13 | 707,611 | -0.29(-0.26%) |
Feb 02, 2023 | 110.12 | 111.69 | 109.09 | 111.42 | 703,859 | +1.06(+0.96%) |