Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.44 | 105.85 | 103.97 | 105.69 | 1,927,289 | +1.94(+1.87%) |
Apr 27, 2023 | 101.82 | 103.96 | 101.68 | 103.75 | 1,754,923 | +2.38(+2.34%) |
Apr 26, 2023 | 101.76 | 103.03 | 100.81 | 101.37 | 2,467,628 | -2.48(-2.39%) |
Apr 25, 2023 | 106.01 | 106.01 | 103.47 | 103.86 | 1,963,023 | -2.83(-2.65%) |
Apr 24, 2023 | 105.55 | 106.80 | 105.38 | 106.69 | 2,074,245 | +1.32(+1.25%) |
Apr 21, 2023 | 105.34 | 105.47 | 104.55 | 105.37 | 1,396,061 | +0.43(+0.41%) |
Apr 20, 2023 | 104.80 | 105.50 | 104.14 | 104.93 | 1,521,706 | -0.67(-0.64%) |
Apr 19, 2023 | 105.26 | 106.04 | 104.74 | 105.61 | 1,318,852 | +0.45(+0.43%) |
Apr 18, 2023 | 105.57 | 106.08 | 104.42 | 105.16 | 1,424,091 | -0.26(-0.25%) |
Apr 17, 2023 | 104.34 | 105.42 | 103.95 | 105.42 | 1,847,937 | +1.59(+1.53%) |
Apr 14, 2023 | 104.94 | 105.78 | 103.14 | 103.83 | 1,622,821 | -1.28(-1.22%) |
Apr 13, 2023 | 104.60 | 105.18 | 103.94 | 105.11 | 1,818,598 | +0.81(+0.77%) |
Apr 12, 2023 | 106.16 | 106.37 | 104.17 | 104.30 | 2,008,432 | -0.93(-0.89%) |
Apr 11, 2023 | 105.16 | 105.44 | 104.36 | 105.23 | 2,416,901 | +0.08(+0.07%) |
Apr 10, 2023 | 103.72 | 105.16 | 103.46 | 105.16 | 2,674,881 | +0.25(+0.24%) |
Apr 06, 2023 | 104.50 | 105.43 | 103.99 | 104.91 | 2,172,475 | +0.20(+0.19%) |
Apr 05, 2023 | 105.56 | 106.11 | 103.92 | 104.70 | 2,425,829 | -1.07(-1.01%) |
Apr 04, 2023 | 107.34 | 108.06 | 104.57 | 105.77 | 3,075,018 | -1.34(-1.25%) |
Apr 03, 2023 | 108.39 | 108.48 | 106.13 | 107.11 | 3,653,122 | -3.14(-2.84%) |
Mar 31, 2023 | 110.03 | 110.75 | 109.40 | 110.24 | 3,214,523 | +1.01(+0.92%) |
Mar 30, 2023 | 113.46 | 113.46 | 108.99 | 109.23 | 2,595,900 | -2.40(-2.15%) |
Mar 29, 2023 | 106.32 | 112.43 | 105.09 | 111.63 | 5,246,585 | +6.78(+6.47%) |
Mar 28, 2023 | 104.63 | 106.42 | 104.38 | 104.85 | 2,742,670 | -0.10(-0.09%) |
Mar 27, 2023 | 105.28 | 105.50 | 104.48 | 104.94 | 2,374,481 | +0.23(+0.22%) |
Mar 24, 2023 | 103.79 | 104.99 | 103.09 | 104.71 | 1,720,228 | +0.92(+0.89%) |
Mar 23, 2023 | 103.08 | 105.60 | 102.71 | 103.79 | 2,063,080 | +0.78(+0.76%) |
Mar 22, 2023 | 106.11 | 106.46 | 102.92 | 103.01 | 2,006,618 | -3.10(-2.92%) |
Mar 21, 2023 | 106.02 | 106.51 | 104.94 | 106.11 | 1,976,483 | +0.57(+0.54%) |
Mar 20, 2023 | 104.11 | 105.71 | 103.75 | 105.54 | 2,260,094 | +2.09(+2.02%) |
Mar 17, 2023 | 104.55 | 105.17 | 103.23 | 103.45 | 7,522,810 | -1.10(-1.05%) |
Mar 16, 2023 | 102.76 | 104.78 | 102.14 | 104.55 | 1,645,420 | +1.61(+1.56%) |
Mar 15, 2023 | 103.24 | 103.71 | 102.26 | 102.94 | 2,071,467 | -1.19(-1.15%) |
Mar 14, 2023 | 105.35 | 106.01 | 102.80 | 104.14 | 1,959,614 | -0.09(-0.08%) |
Mar 13, 2023 | 103.21 | 106.34 | 102.73 | 104.22 | 1,981,787 | +0.48(+0.46%) |
Mar 10, 2023 | 106.38 | 106.65 | 103.52 | 103.74 | 1,976,142 | -3.10(-2.90%) |
Mar 09, 2023 | 108.97 | 109.06 | 106.75 | 106.84 | 1,329,554 | -1.58(-1.45%) |
Mar 08, 2023 | 107.75 | 108.83 | 107.30 | 108.42 | 1,172,512 | +0.58(+0.54%) |
Mar 07, 2023 | 108.79 | 108.96 | 107.35 | 107.84 | 2,246,596 | -1.00(-0.92%) |
Mar 06, 2023 | 108.61 | 109.32 | 108.35 | 108.84 | 1,260,375 | +0.39(+0.35%) |
Mar 03, 2023 | 108.03 | 108.72 | 107.36 | 108.45 | 1,761,706 | +0.61(+0.56%) |
Mar 02, 2023 | 105.84 | 108.09 | 105.84 | 107.85 | 1,483,881 | +1.35(+1.26%) |
Mar 01, 2023 | 106.06 | 106.64 | 104.84 | 106.50 | 2,001,473 | +0.29(+0.27%) |
Feb 28, 2023 | 106.46 | 107.44 | 106.17 | 106.21 | 1,758,602 | -0.57(-0.53%) |
Feb 27, 2023 | 107.56 | 108.04 | 106.39 | 106.78 | 1,210,747 | +0.01(+0.01%) |
Feb 24, 2023 | 105.74 | 107.04 | 105.30 | 106.77 | 1,631,813 | -0.33(-0.31%) |
Feb 23, 2023 | 106.83 | 107.58 | 106.15 | 107.10 | 1,316,796 | +0.61(+0.58%) |
Feb 22, 2023 | 107.44 | 108.07 | 106.37 | 106.48 | 1,267,238 | -0.81(-0.75%) |
Feb 21, 2023 | 109.13 | 109.46 | 107.20 | 107.29 | 1,845,493 | -3.11(-2.81%) |
Feb 17, 2023 | 109.92 | 110.91 | 109.57 | 110.40 | 1,268,383 | +0.09(+0.08%) |
Feb 16, 2023 | 109.41 | 111.13 | 109.14 | 110.31 | 1,313,353 | -0.55(-0.49%) |
Feb 15, 2023 | 109.32 | 110.96 | 108.76 | 110.86 | 1,471,741 | +1.24(+1.13%) |
Feb 14, 2023 | 110.81 | 111.36 | 108.72 | 109.62 | 1,295,360 | -1.51(-1.36%) |
Feb 13, 2023 | 109.97 | 111.20 | 109.85 | 111.13 | 1,346,761 | +1.24(+1.13%) |
Feb 10, 2023 | 108.72 | 110.37 | 108.72 | 109.89 | 1,633,715 | +0.45(+0.41%) |
Feb 09, 2023 | 111.73 | 111.82 | 109.07 | 109.44 | 1,963,892 | -1.13(-1.03%) |
Feb 08, 2023 | 111.62 | 112.39 | 110.29 | 110.57 | 2,163,099 | -2.07(-1.84%) |
Feb 07, 2023 | 110.87 | 113.13 | 110.41 | 112.64 | 1,180,681 | +1.16(+1.04%) |
Feb 06, 2023 | 112.16 | 112.61 | 111.28 | 111.48 | 1,153,236 | -1.83(-1.62%) |
Feb 03, 2023 | 113.58 | 114.81 | 111.73 | 113.32 | 1,874,906 | -1.93(-1.68%) |
Feb 02, 2023 | 113.34 | 115.56 | 112.55 | 115.25 | 2,590,633 | +2.76(+2.46%) |