Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 102.22 | 102.64 | 101.23 | 102.08 | 404,004 | +0.42(+0.41%) |
May 05, 2023 | 102.48 | 103.21 | 99.71 | 101.66 | 560,037 | +1.11(+1.10%) |
May 04, 2023 | 101.86 | 102.47 | 99.94 | 100.55 | 390,153 | -2.61(-2.53%) |
May 03, 2023 | 104.98 | 106.75 | 102.87 | 103.16 | 544,687 | -1.46(-1.39%) |
May 02, 2023 | 105.19 | 105.53 | 101.40 | 104.61 | 657,875 | -1.42(-1.34%) |
May 01, 2023 | 105.19 | 107.36 | 104.60 | 106.03 | 549,595 | +1.08(+1.03%) |
Apr 28, 2023 | 104.96 | 105.95 | 104.41 | 104.95 | 1,033,389 | -0.06(-0.06%) |
Apr 27, 2023 | 103.26 | 105.06 | 102.13 | 105.01 | 734,198 | +2.65(+2.59%) |
Apr 26, 2023 | 104.03 | 105.29 | 102.08 | 102.36 | 685,747 | -0.98(-0.94%) |
Apr 25, 2023 | 108.48 | 108.48 | 101.66 | 103.34 | 1,293,369 | -2.35(-2.22%) |
Apr 24, 2023 | 105.53 | 107.35 | 105.21 | 105.69 | 837,810 | +0.24(+0.23%) |
Apr 21, 2023 | 105.69 | 106.21 | 104.20 | 105.45 | 480,068 | +0.13(+0.12%) |
Apr 20, 2023 | 104.30 | 105.83 | 103.77 | 105.32 | 483,684 | +0.12(+0.12%) |
Apr 19, 2023 | 105.44 | 105.56 | 104.33 | 105.19 | 257,093 | -0.16(-0.16%) |
Apr 18, 2023 | 104.86 | 105.52 | 103.94 | 105.36 | 371,431 | +0.83(+0.80%) |
Apr 17, 2023 | 104.59 | 105.11 | 102.88 | 104.53 | 413,227 | +0.26(+0.25%) |
Apr 14, 2023 | 103.89 | 105.56 | 103.00 | 104.27 | 662,264 | +0.92(+0.89%) |
Apr 13, 2023 | 103.77 | 103.80 | 102.27 | 103.35 | 549,972 | +0.17(+0.17%) |
Apr 12, 2023 | 107.24 | 107.31 | 102.60 | 103.18 | 513,195 | -3.15(-2.96%) |
Apr 11, 2023 | 104.13 | 107.10 | 103.86 | 106.33 | 769,861 | +2.92(+2.82%) |
Apr 10, 2023 | 99.36 | 103.52 | 99.36 | 103.41 | 749,933 | +4.03(+4.05%) |
Apr 06, 2023 | 99.67 | 100.94 | 98.95 | 99.38 | 590,920 | -0.56(-0.56%) |
Apr 05, 2023 | 102.90 | 103.20 | 98.61 | 99.94 | 904,997 | -4.38(-4.20%) |
Apr 04, 2023 | 108.31 | 108.51 | 102.48 | 104.32 | 827,281 | -3.10(-2.89%) |
Apr 03, 2023 | 106.59 | 107.62 | 105.60 | 107.42 | 541,981 | +0.55(+0.51%) |
Mar 31, 2023 | 105.42 | 107.29 | 104.99 | 106.87 | 432,436 | +2.23(+2.13%) |
Mar 30, 2023 | 105.28 | 106.08 | 103.84 | 104.63 | 304,551 | +0.28(+0.27%) |
Mar 29, 2023 | 105.00 | 105.00 | 103.47 | 104.35 | 394,806 | +0.95(+0.91%) |
Mar 28, 2023 | 104.45 | 105.64 | 102.81 | 103.41 | 396,431 | -0.58(-0.56%) |
Mar 27, 2023 | 104.86 | 105.11 | 102.29 | 103.99 | 523,627 | +0.50(+0.49%) |
Mar 24, 2023 | 101.83 | 103.78 | 100.48 | 103.48 | 722,820 | +0.93(+0.90%) |
Mar 23, 2023 | 103.75 | 105.26 | 102.03 | 102.56 | 430,186 | -0.72(-0.70%) |
Mar 22, 2023 | 107.27 | 107.55 | 103.25 | 103.28 | 441,035 | -3.53(-3.31%) |
Mar 21, 2023 | 105.95 | 106.92 | 104.64 | 106.82 | 623,781 | +2.96(+2.86%) |
Mar 20, 2023 | 103.26 | 105.32 | 102.51 | 103.85 | 471,406 | +1.43(+1.40%) |
Mar 17, 2023 | 105.06 | 105.06 | 101.79 | 102.42 | 1,449,020 | -3.03(-2.88%) |
Mar 16, 2023 | 103.36 | 105.74 | 102.79 | 105.45 | 612,522 | +1.69(+1.63%) |
Mar 15, 2023 | 104.43 | 105.23 | 102.15 | 103.77 | 740,164 | -3.50(-3.26%) |
Mar 14, 2023 | 109.31 | 110.23 | 106.21 | 107.26 | 676,214 | +0.09(+0.08%) |
Mar 13, 2023 | 105.67 | 108.39 | 104.18 | 107.17 | 614,057 | -0.55(-0.51%) |
Mar 10, 2023 | 109.64 | 110.46 | 106.31 | 107.72 | 587,904 | -2.23(-2.03%) |
Mar 09, 2023 | 114.74 | 115.04 | 109.94 | 109.96 | 615,835 | -4.69(-4.09%) |
Mar 08, 2023 | 113.59 | 115.53 | 113.20 | 114.65 | 962,047 | +1.52(+1.34%) |
Mar 07, 2023 | 110.60 | 113.19 | 110.41 | 113.14 | 850,500 | +1.94(+1.75%) |
Mar 06, 2023 | 111.95 | 112.64 | 110.51 | 111.19 | 523,568 | -0.61(-0.54%) |
Mar 03, 2023 | 112.26 | 112.66 | 110.60 | 111.80 | 286,796 | +0.29(+0.26%) |
Mar 02, 2023 | 108.69 | 111.89 | 108.67 | 111.51 | 388,732 | +1.61(+1.47%) |