Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 105.29 | 106.71 | 104.81 | 106.56 | 1,911,704 | +1.96(+1.87%) |
Apr 27, 2023 | 102.65 | 104.81 | 102.51 | 104.60 | 1,740,732 | +2.40(+2.34%) |
Apr 26, 2023 | 102.59 | 103.87 | 101.63 | 102.20 | 2,447,674 | -2.50(-2.39%) |
Apr 25, 2023 | 106.88 | 106.88 | 104.31 | 104.70 | 1,947,149 | -2.85(-2.65%) |
Apr 24, 2023 | 106.41 | 107.67 | 106.23 | 107.55 | 2,057,472 | +1.33(+1.25%) |
Apr 21, 2023 | 106.20 | 106.33 | 105.40 | 106.23 | 1,384,772 | +0.44(+0.41%) |
Apr 20, 2023 | 105.65 | 106.36 | 104.99 | 105.79 | 1,509,401 | -0.68(-0.64%) |
Apr 19, 2023 | 106.12 | 106.90 | 105.59 | 106.47 | 1,308,187 | +0.46(+0.43%) |
Apr 18, 2023 | 106.43 | 106.95 | 105.28 | 106.01 | 1,412,575 | -0.26(-0.25%) |
Apr 17, 2023 | 105.19 | 106.27 | 104.80 | 106.27 | 1,832,994 | +1.60(+1.53%) |
Apr 14, 2023 | 105.80 | 106.64 | 103.98 | 104.67 | 1,609,698 | -1.29(-1.22%) |
Apr 13, 2023 | 105.45 | 106.04 | 104.79 | 105.96 | 1,803,892 | +0.81(+0.78%) |
Apr 12, 2023 | 107.02 | 107.24 | 105.02 | 105.15 | 1,992,190 | -0.94(-0.89%) |
Apr 11, 2023 | 106.01 | 106.30 | 105.21 | 106.09 | 2,397,357 | +0.08(+0.07%) |
Apr 10, 2023 | 104.57 | 106.01 | 104.30 | 106.01 | 2,653,251 | +0.25(+0.24%) |
Apr 06, 2023 | 105.35 | 106.29 | 104.84 | 105.76 | 2,154,907 | +0.20(+0.19%) |
Apr 05, 2023 | 106.42 | 106.97 | 104.77 | 105.56 | 2,406,213 | -1.08(-1.01%) |
Apr 04, 2023 | 108.21 | 108.94 | 105.42 | 106.63 | 3,050,152 | -1.35(-1.25%) |
Apr 03, 2023 | 109.27 | 109.36 | 106.99 | 107.98 | 3,623,581 | -3.16(-2.84%) |
Mar 31, 2023 | 110.93 | 111.66 | 110.29 | 111.14 | 3,188,528 | +1.02(+0.92%) |
Mar 30, 2023 | 114.38 | 114.38 | 109.88 | 110.12 | 2,574,908 | -2.42(-2.15%) |
Mar 29, 2023 | 107.19 | 113.34 | 105.94 | 112.54 | 5,204,158 | +6.84(+6.47%) |
Mar 28, 2023 | 105.48 | 107.29 | 105.23 | 105.70 | 2,720,491 | -0.10(-0.09%) |
Mar 27, 2023 | 106.14 | 106.36 | 105.33 | 105.80 | 2,355,279 | +0.23(+0.22%) |
Mar 24, 2023 | 104.64 | 105.85 | 103.93 | 105.57 | 1,706,317 | +0.93(+0.89%) |
Mar 23, 2023 | 103.92 | 106.46 | 103.55 | 104.64 | 2,046,397 | +0.79(+0.76%) |
Mar 22, 2023 | 106.97 | 107.33 | 103.76 | 103.85 | 1,990,391 | -3.12(-2.92%) |
Mar 21, 2023 | 106.89 | 107.38 | 105.80 | 106.97 | 1,960,500 | +0.57(+0.54%) |
Mar 20, 2023 | 104.95 | 106.58 | 104.60 | 106.40 | 2,241,817 | +2.11(+2.02%) |
Mar 17, 2023 | 105.40 | 106.02 | 104.07 | 104.30 | 7,461,976 | -1.11(-1.05%) |
Mar 16, 2023 | 103.60 | 105.63 | 102.98 | 105.40 | 1,632,114 | +1.62(+1.56%) |
Mar 15, 2023 | 104.08 | 104.56 | 103.09 | 103.78 | 2,054,716 | -1.20(-1.15%) |
Mar 14, 2023 | 106.21 | 106.88 | 103.64 | 104.98 | 1,943,768 | -0.09(-0.08%) |
Mar 13, 2023 | 104.05 | 107.21 | 103.56 | 105.07 | 1,965,761 | +0.48(+0.46%) |
Mar 10, 2023 | 107.24 | 107.52 | 104.36 | 104.59 | 1,960,162 | -3.12(-2.90%) |
Mar 09, 2023 | 109.86 | 109.95 | 107.62 | 107.71 | 1,318,802 | -1.59(-1.45%) |
Mar 08, 2023 | 108.63 | 109.72 | 108.17 | 109.30 | 1,163,031 | +0.58(+0.54%) |
Mar 07, 2023 | 109.68 | 109.85 | 108.22 | 108.72 | 2,228,429 | -1.01(-0.92%) |
Mar 06, 2023 | 109.49 | 110.21 | 109.23 | 109.73 | 1,250,183 | +0.39(+0.35%) |
Mar 03, 2023 | 108.91 | 109.61 | 108.23 | 109.34 | 1,747,460 | +0.61(+0.56%) |
Mar 02, 2023 | 106.71 | 108.97 | 106.71 | 108.73 | 1,471,882 | +1.36(+1.26%) |
Mar 01, 2023 | 106.92 | 107.51 | 105.69 | 107.37 | 1,985,288 | +0.29(+0.27%) |
Feb 28, 2023 | 107.33 | 108.31 | 107.03 | 107.08 | 1,744,381 | -0.57(-0.53%) |
Feb 27, 2023 | 108.44 | 108.92 | 107.25 | 107.65 | 1,200,956 | +0.01(+0.01%) |
Feb 24, 2023 | 106.60 | 107.91 | 106.16 | 107.64 | 1,618,617 | -0.33(-0.30%) |
Feb 23, 2023 | 107.70 | 108.46 | 107.01 | 107.97 | 1,306,148 | +0.62(+0.58%) |
Feb 22, 2023 | 108.31 | 108.95 | 107.24 | 107.35 | 1,256,991 | -0.81(-0.75%) |
Feb 21, 2023 | 110.02 | 110.35 | 108.08 | 108.17 | 1,830,570 | -3.13(-2.81%) |
Feb 17, 2023 | 110.81 | 111.81 | 110.46 | 111.30 | 1,258,126 | +0.09(+0.08%) |
Feb 16, 2023 | 110.30 | 112.03 | 110.03 | 111.21 | 1,302,733 | -0.55(-0.49%) |
Feb 15, 2023 | 110.21 | 111.86 | 109.65 | 111.76 | 1,459,840 | +1.25(+1.13%) |
Feb 14, 2023 | 111.72 | 112.27 | 109.60 | 110.51 | 1,284,885 | -1.52(-1.36%) |
Feb 13, 2023 | 110.86 | 112.10 | 110.75 | 112.03 | 1,335,871 | +1.25(+1.13%) |
Feb 10, 2023 | 109.60 | 111.27 | 109.60 | 110.78 | 1,620,504 | +0.46(+0.41%) |
Feb 09, 2023 | 112.65 | 112.73 | 109.96 | 110.33 | 1,948,011 | -1.14(-1.03%) |
Feb 08, 2023 | 112.53 | 113.31 | 111.19 | 111.47 | 2,145,607 | -2.09(-1.84%) |
Feb 07, 2023 | 111.78 | 114.05 | 111.31 | 113.56 | 1,171,133 | +1.17(+1.04%) |
Feb 06, 2023 | 113.08 | 113.53 | 112.19 | 112.39 | 1,143,911 | -1.85(-1.62%) |
Feb 03, 2023 | 114.50 | 115.75 | 112.64 | 114.24 | 1,859,745 | -1.95(-1.67%) |
Feb 02, 2023 | 114.26 | 116.50 | 113.47 | 116.19 | 2,569,684 | +2.78(+2.45%) |