Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.22 | 143.22 | 133.47 | 133.47 | 447 | -2.54(-1.87%) |
Apr 27, 2023 | 136.44 | 137.71 | 135.59 | 136.02 | 268 | -0.21(-0.16%) |
Apr 26, 2023 | 135.59 | 138.98 | 135.59 | 136.23 | 441 | -0.63(-0.46%) |
Apr 25, 2023 | 135.59 | 139.83 | 135.59 | 136.86 | 448 | +1.27(+0.94%) |
Apr 24, 2023 | 132.20 | 138.14 | 127.54 | 135.59 | 516 | +4.66(+3.56%) |
Apr 21, 2023 | 127.54 | 133.47 | 126.04 | 130.93 | 367 | +3.39(+2.66%) |
Apr 20, 2023 | 133.47 | 133.47 | 127.54 | 127.54 | 258 | -5.93(-4.45%) |
Apr 19, 2023 | 130.51 | 133.47 | 129.66 | 133.47 | 180 | +2.12(+1.61%) |
Apr 18, 2023 | 114.83 | 133.05 | 114.37 | 131.36 | 1,525 | +14.83(+12.73%) |
Apr 17, 2023 | 109.75 | 117.80 | 109.75 | 116.53 | 692 | +5.51(+4.96%) |
Apr 14, 2023 | 114.41 | 114.41 | 109.66 | 111.02 | 114 | -0.85(-0.76%) |
Apr 13, 2023 | 112.29 | 112.29 | 109.85 | 111.86 | 54 | +1.27(+1.15%) |
Apr 12, 2023 | 114.41 | 114.41 | 110.17 | 110.59 | 646 | -1.27(-1.14%) |
Apr 11, 2023 | 113.56 | 113.56 | 108.29 | 111.86 | 311 | +3.81(+3.53%) |
Apr 10, 2023 | 102.54 | 113.14 | 102.54 | 108.05 | 819 | +4.24(+4.08%) |
Apr 06, 2023 | 105.93 | 108.90 | 98.31 | 103.81 | 407 | +0.00(+0.00%) |
Apr 05, 2023 | 105.08 | 111.02 | 102.54 | 103.81 | 471 | -5.24(-4.80%) |
Apr 04, 2023 | 105.93 | 111.86 | 101.27 | 109.05 | 750 | +3.12(+2.94%) |
Apr 03, 2023 | 111.44 | 112.18 | 105.17 | 105.93 | 498 | -5.08(-4.58%) |
Mar 31, 2023 | 113.98 | 114.83 | 105.51 | 111.02 | 608 | -2.54(-2.24%) |
Mar 30, 2023 | 115.68 | 116.53 | 110.60 | 113.56 | 177 | -1.27(-1.11%) |
Mar 29, 2023 | 113.56 | 117.80 | 113.14 | 114.83 | 81 | +2.12(+1.88%) |
Mar 28, 2023 | 111.02 | 117.37 | 110.17 | 112.71 | 464 | +1.27(+1.14%) |
Mar 27, 2023 | 110.17 | 111.86 | 110.17 | 111.44 | 109 | -0.42(-0.38%) |
Mar 24, 2023 | 113.14 | 115.25 | 110.59 | 111.86 | 134 | -3.39(-2.94%) |
Mar 23, 2023 | 113.56 | 117.80 | 110.89 | 115.25 | 171 | +2.97(+2.64%) |
Mar 22, 2023 | 111.44 | 113.98 | 111.02 | 112.29 | 152 | -0.42(-0.38%) |
Mar 21, 2023 | 110.17 | 118.64 | 108.05 | 112.71 | 1,055 | +1.27(+1.14%) |
Mar 20, 2023 | 113.98 | 116.10 | 110.19 | 111.44 | 547 | -3.60(-3.13%) |
Mar 17, 2023 | 115.25 | 116.10 | 114.38 | 115.04 | 107 | -1.48(-1.27%) |
Mar 16, 2023 | 113.98 | 118.64 | 113.98 | 116.53 | 213 | +3.39(+3.00%) |
Mar 15, 2023 | 110.59 | 118.64 | 110.59 | 113.14 | 408 | -1.27(-1.11%) |
Mar 14, 2023 | 113.14 | 117.80 | 112.71 | 114.41 | 407 | +3.81(+3.45%) |
Mar 13, 2023 | 116.53 | 116.53 | 107.63 | 110.59 | 408 | -3.81(-3.33%) |
Mar 10, 2023 | 123.73 | 125.73 | 114.41 | 114.41 | 685 | -9.32(-7.53%) |
Mar 09, 2023 | 138.56 | 140.37 | 122.88 | 123.73 | 968 | -11.44(-8.46%) |
Mar 08, 2023 | 141.95 | 144.00 | 133.90 | 135.17 | 540 | -5.08(-3.63%) |
Mar 07, 2023 | 139.34 | 142.80 | 139.34 | 140.25 | 80 | -4.24(-2.93%) |
Mar 06, 2023 | 141.10 | 144.49 | 141.10 | 144.49 | 694 | +2.12(+1.49%) |
Mar 03, 2023 | 136.44 | 146.19 | 136.44 | 142.37 | 141 | +5.93(+4.35%) |
Mar 02, 2023 | 138.56 | 139.29 | 134.14 | 136.44 | 467 | -1.69(-1.23%) |
Mar 01, 2023 | 139.83 | 140.86 | 137.28 | 138.14 | 351 | +0.42(+0.31%) |
Feb 28, 2023 | 138.98 | 141.53 | 136.86 | 137.71 | 187 | -3.21(-2.28%) |
Feb 27, 2023 | 139.92 | 143.64 | 137.71 | 140.92 | 201 | -0.18(-0.13%) |
Feb 24, 2023 | 138.98 | 142.37 | 138.98 | 141.10 | 70 | -0.42(-0.30%) |
Feb 23, 2023 | 143.22 | 146.19 | 141.53 | 141.53 | 338 | -2.54(-1.77%) |
Feb 22, 2023 | 145.76 | 146.19 | 143.43 | 144.07 | 105 | -2.56(-1.75%) |
Feb 21, 2023 | 152.54 | 155.23 | 143.22 | 146.63 | 572 | -8.03(-5.19%) |
Feb 17, 2023 | 148.73 | 156.34 | 148.73 | 154.66 | 173 | +4.24(+2.82%) |
Feb 16, 2023 | 144.91 | 151.67 | 144.91 | 150.42 | 466 | +2.12(+1.43%) |
Feb 15, 2023 | 144.91 | 149.05 | 144.91 | 148.31 | 79 | +2.12(+1.45%) |
Feb 14, 2023 | 146.61 | 149.74 | 146.19 | 146.19 | 546 | -3.60(-2.40%) |
Feb 13, 2023 | 150.00 | 153.39 | 146.85 | 149.79 | 235 | +4.45(+3.06%) |
Feb 10, 2023 | 149.15 | 149.15 | 144.07 | 145.34 | 183 | -4.66(-3.11%) |
Feb 09, 2023 | 155.93 | 157.20 | 150.00 | 150.00 | 148 | -6.78(-4.32%) |
Feb 08, 2023 | 160.48 | 160.48 | 156.00 | 156.78 | 157 | -2.12(-1.33%) |
Feb 07, 2023 | 160.59 | 160.76 | 158.90 | 158.90 | 87 | +0.42(+0.27%) |
Feb 06, 2023 | 158.90 | 161.86 | 158.05 | 158.47 | 538 | -3.39(-2.09%) |
Feb 03, 2023 | 157.63 | 164.03 | 157.63 | 161.86 | 158 | +4.24(+2.69%) |
Feb 02, 2023 | 157.63 | 165.25 | 157.63 | 157.63 | 464 | -1.69(-1.06%) |