Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 120.68 | 123.16 | 120.68 | 121.83 | 57,904 | +1.15(+0.95%) |
Apr 27, 2023 | 117.77 | 120.89 | 116.78 | 120.68 | 57,759 | +2.93(+2.48%) |
Apr 26, 2023 | 117.94 | 119.14 | 116.31 | 117.76 | 81,274 | -1.23(-1.03%) |
Apr 25, 2023 | 119.43 | 120.86 | 118.89 | 118.99 | 64,109 | -1.66(-1.37%) |
Apr 24, 2023 | 119.20 | 120.87 | 118.95 | 120.64 | 41,880 | +1.09(+0.91%) |
Apr 21, 2023 | 120.48 | 120.48 | 118.29 | 119.55 | 48,163 | -0.22(-0.18%) |
Apr 20, 2023 | 117.90 | 120.10 | 117.90 | 119.77 | 47,455 | +1.11(+0.94%) |
Apr 19, 2023 | 119.06 | 119.27 | 117.66 | 118.66 | 41,856 | -0.63(-0.53%) |
Apr 18, 2023 | 120.04 | 121.38 | 118.47 | 119.29 | 36,818 | -0.74(-0.62%) |
Apr 17, 2023 | 119.31 | 120.17 | 118.15 | 120.04 | 30,993 | +1.70(+1.43%) |
Apr 14, 2023 | 119.88 | 120.62 | 117.19 | 118.34 | 49,383 | -2.03(-1.69%) |
Apr 13, 2023 | 120.68 | 120.68 | 118.18 | 120.38 | 38,315 | +0.32(+0.26%) |
Apr 12, 2023 | 119.03 | 120.29 | 117.77 | 120.06 | 41,771 | +2.40(+2.04%) |
Apr 11, 2023 | 117.97 | 118.93 | 117.13 | 117.66 | 54,090 | +0.59(+0.51%) |
Apr 10, 2023 | 114.70 | 117.74 | 114.37 | 117.06 | 99,876 | +1.68(+1.45%) |
Apr 06, 2023 | 114.58 | 116.16 | 113.24 | 115.39 | 61,449 | +1.34(+1.17%) |
Apr 05, 2023 | 114.86 | 115.64 | 112.98 | 114.05 | 52,072 | -1.68(-1.45%) |
Apr 04, 2023 | 121.64 | 121.64 | 115.41 | 115.72 | 76,199 | -5.19(-4.29%) |
Apr 03, 2023 | 121.69 | 121.99 | 118.88 | 120.91 | 81,886 | -0.56(-0.46%) |
Mar 31, 2023 | 120.80 | 121.49 | 119.16 | 121.47 | 105,816 | +1.63(+1.36%) |
Mar 30, 2023 | 119.05 | 120.15 | 117.85 | 119.84 | 38,681 | +1.47(+1.24%) |
Mar 29, 2023 | 118.85 | 118.85 | 117.08 | 118.37 | 55,849 | +0.59(+0.50%) |
Mar 28, 2023 | 116.15 | 117.80 | 116.08 | 117.79 | 50,476 | +1.06(+0.91%) |
Mar 27, 2023 | 116.93 | 117.61 | 115.48 | 116.72 | 86,805 | +1.30(+1.13%) |
Mar 24, 2023 | 113.22 | 115.53 | 111.95 | 115.42 | 76,276 | +1.18(+1.03%) |
Mar 23, 2023 | 113.54 | 116.34 | 113.35 | 114.25 | 60,855 | +0.98(+0.87%) |
Mar 22, 2023 | 117.48 | 117.48 | 113.05 | 113.26 | 69,601 | -4.00(-3.41%) |
Mar 21, 2023 | 115.14 | 118.49 | 115.14 | 117.26 | 119,054 | +4.07(+3.59%) |
Mar 20, 2023 | 114.10 | 115.69 | 113.08 | 113.19 | 54,133 | -0.12(-0.11%) |
Mar 17, 2023 | 113.92 | 114.19 | 112.46 | 113.31 | 252,136 | -1.18(-1.03%) |
Mar 16, 2023 | 110.62 | 115.35 | 110.14 | 114.49 | 64,354 | +2.42(+2.16%) |
Mar 15, 2023 | 112.82 | 113.29 | 110.25 | 112.07 | 83,385 | -3.45(-2.99%) |
Mar 14, 2023 | 115.05 | 116.43 | 114.43 | 115.53 | 56,481 | +3.12(+2.77%) |
Mar 13, 2023 | 111.78 | 113.40 | 110.89 | 112.41 | 64,215 | -1.18(-1.04%) |
Mar 10, 2023 | 116.12 | 116.12 | 112.32 | 113.59 | 67,882 | -3.28(-2.81%) |
Mar 09, 2023 | 117.15 | 117.97 | 116.48 | 116.87 | 65,923 | -0.12(-0.10%) |
Mar 08, 2023 | 116.85 | 117.49 | 116.28 | 116.99 | 43,031 | +0.30(+0.26%) |
Mar 07, 2023 | 116.30 | 117.13 | 114.58 | 116.69 | 73,445 | +0.98(+0.85%) |
Mar 06, 2023 | 120.05 | 120.05 | 114.11 | 115.71 | 71,338 | -4.09(-3.41%) |
Mar 03, 2023 | 118.04 | 120.28 | 116.67 | 119.80 | 59,026 | +2.27(+1.93%) |
Mar 02, 2023 | 115.67 | 117.83 | 114.98 | 117.53 | 40,677 | +0.94(+0.81%) |
Mar 01, 2023 | 115.20 | 116.75 | 114.43 | 116.59 | 45,205 | +1.83(+1.59%) |
Feb 28, 2023 | 114.01 | 115.62 | 113.98 | 114.76 | 88,379 | +0.30(+0.26%) |
Feb 27, 2023 | 114.46 | 115.07 | 113.56 | 114.46 | 46,186 | +1.34(+1.18%) |
Feb 24, 2023 | 111.93 | 113.12 | 111.52 | 113.12 | 37,714 | -0.27(-0.24%) |
Feb 23, 2023 | 114.40 | 115.05 | 112.40 | 113.39 | 41,480 | -0.45(-0.39%) |
Feb 22, 2023 | 113.66 | 115.08 | 112.89 | 113.84 | 84,991 | +0.18(+0.16%) |
Feb 21, 2023 | 114.68 | 115.13 | 113.30 | 113.66 | 76,014 | -2.33(-2.01%) |
Feb 17, 2023 | 115.05 | 116.73 | 113.79 | 115.99 | 61,211 | +1.46(+1.27%) |
Feb 16, 2023 | 113.97 | 115.15 | 112.37 | 114.53 | 79,093 | -1.18(-1.02%) |
Feb 15, 2023 | 114.48 | 115.88 | 113.82 | 115.71 | 66,369 | +0.51(+0.44%) |
Feb 14, 2023 | 116.29 | 116.29 | 113.74 | 115.21 | 93,674 | -1.51(-1.29%) |
Feb 13, 2023 | 115.83 | 117.11 | 115.23 | 116.72 | 52,993 | +1.24(+1.07%) |
Feb 10, 2023 | 114.65 | 116.17 | 114.38 | 115.47 | 53,515 | +0.49(+0.42%) |
Feb 09, 2023 | 117.57 | 118.55 | 114.89 | 114.99 | 79,961 | -1.91(-1.63%) |
Feb 08, 2023 | 118.27 | 119.09 | 116.35 | 116.89 | 63,463 | -2.18(-1.83%) |
Feb 07, 2023 | 115.98 | 119.32 | 115.04 | 119.08 | 74,792 | +2.78(+2.39%) |
Feb 06, 2023 | 116.48 | 116.96 | 115.09 | 116.30 | 67,501 | -1.03(-0.88%) |
Feb 03, 2023 | 118.01 | 120.44 | 116.01 | 117.32 | 133,378 | -2.31(-1.93%) |
Feb 02, 2023 | 119.07 | 120.60 | 118.41 | 119.63 | 69,645 | +1.70(+1.44%) |