Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 118.02 | 118.59 | 116.08 | 116.08 | 721,359 | -1.82(-1.54%) |
May 05, 2023 | 114.92 | 118.37 | 114.92 | 117.90 | 703,236 | +3.79(+3.32%) |
May 04, 2023 | 113.86 | 114.80 | 112.31 | 114.11 | 717,482 | +0.04(+0.04%) |
May 03, 2023 | 114.03 | 116.22 | 113.12 | 114.07 | 404,080 | +0.83(+0.73%) |
May 02, 2023 | 114.39 | 114.52 | 111.48 | 113.24 | 430,249 | -1.93(-1.68%) |
May 01, 2023 | 114.26 | 115.67 | 114.26 | 115.17 | 500,155 | +0.90(+0.79%) |
Apr 28, 2023 | 114.32 | 115.29 | 113.58 | 114.27 | 617,795 | -0.05(-0.04%) |
Apr 27, 2023 | 111.66 | 114.52 | 111.66 | 114.32 | 388,127 | +2.82(+2.53%) |
Apr 26, 2023 | 111.60 | 112.77 | 111.11 | 111.50 | 641,925 | -1.06(-0.94%) |
Apr 25, 2023 | 112.74 | 113.30 | 112.14 | 112.56 | 329,278 | -0.77(-0.68%) |
Apr 24, 2023 | 113.77 | 114.04 | 112.66 | 113.33 | 449,708 | -0.24(-0.21%) |
Apr 21, 2023 | 114.74 | 114.79 | 113.00 | 113.57 | 282,161 | -0.76(-0.67%) |
Apr 20, 2023 | 113.14 | 115.07 | 113.14 | 114.33 | 269,772 | +0.51(+0.45%) |
Apr 19, 2023 | 113.82 | 114.55 | 113.40 | 113.82 | 301,126 | -0.53(-0.47%) |
Apr 18, 2023 | 114.90 | 115.34 | 113.75 | 114.35 | 314,481 | -0.18(-0.16%) |
Apr 17, 2023 | 114.05 | 114.73 | 113.51 | 114.53 | 395,975 | +0.70(+0.62%) |
Apr 14, 2023 | 114.53 | 115.49 | 113.27 | 113.83 | 422,806 | -0.86(-0.75%) |
Apr 13, 2023 | 113.64 | 115.37 | 112.59 | 114.69 | 470,963 | +1.51(+1.34%) |
Apr 12, 2023 | 113.09 | 114.15 | 112.75 | 113.17 | 645,914 | +0.50(+0.44%) |
Apr 11, 2023 | 113.08 | 113.59 | 112.34 | 112.68 | 501,062 | -0.03(-0.03%) |
Apr 10, 2023 | 111.15 | 112.72 | 110.98 | 112.71 | 466,987 | +0.90(+0.80%) |
Apr 06, 2023 | 111.43 | 111.86 | 110.87 | 111.81 | 495,137 | +0.56(+0.51%) |
Apr 05, 2023 | 111.85 | 112.16 | 110.93 | 111.24 | 544,845 | -1.13(-1.00%) |
Apr 04, 2023 | 116.44 | 116.46 | 112.06 | 112.37 | 499,030 | -4.04(-3.47%) |
Apr 03, 2023 | 116.14 | 117.00 | 115.32 | 116.41 | 415,665 | +0.11(+0.09%) |
Mar 31, 2023 | 115.73 | 116.43 | 115.27 | 116.30 | 398,247 | +1.34(+1.16%) |
Mar 30, 2023 | 115.43 | 115.71 | 114.60 | 114.97 | 337,240 | +0.45(+0.39%) |
Mar 29, 2023 | 113.74 | 114.59 | 113.15 | 114.52 | 374,658 | +1.47(+1.30%) |
Mar 28, 2023 | 112.66 | 114.38 | 112.03 | 113.05 | 328,326 | +0.17(+0.15%) |
Mar 27, 2023 | 111.78 | 113.26 | 111.40 | 112.88 | 609,408 | +1.69(+1.52%) |
Mar 24, 2023 | 109.72 | 111.25 | 108.54 | 111.18 | 348,425 | +0.65(+0.59%) |
Mar 23, 2023 | 111.66 | 113.08 | 110.07 | 110.53 | 569,293 | -1.24(-1.11%) |
Mar 22, 2023 | 113.77 | 114.21 | 111.74 | 111.77 | 601,754 | -1.94(-1.71%) |
Mar 21, 2023 | 114.08 | 114.71 | 113.18 | 113.71 | 449,656 | +0.85(+0.75%) |
Mar 20, 2023 | 112.53 | 113.58 | 111.62 | 112.86 | 704,699 | +0.96(+0.86%) |
Mar 17, 2023 | 115.95 | 115.95 | 111.49 | 111.90 | 1,163,838 | -4.29(-3.70%) |
Mar 16, 2023 | 113.42 | 116.77 | 112.13 | 116.19 | 948,165 | +1.98(+1.73%) |
Mar 15, 2023 | 115.57 | 115.64 | 112.51 | 114.21 | 710,796 | -3.24(-2.76%) |
Mar 14, 2023 | 116.98 | 117.83 | 116.30 | 117.45 | 847,625 | +2.39(+2.07%) |
Mar 13, 2023 | 112.65 | 115.97 | 112.11 | 115.06 | 973,785 | +1.14(+1.00%) |
Mar 10, 2023 | 116.35 | 116.70 | 113.74 | 113.93 | 904,732 | -2.81(-2.41%) |
Mar 09, 2023 | 120.37 | 120.37 | 116.51 | 116.74 | 934,170 | -3.10(-2.59%) |
Mar 08, 2023 | 119.83 | 120.30 | 119.19 | 119.83 | 605,578 | -0.03(-0.03%) |
Mar 07, 2023 | 120.89 | 121.20 | 119.81 | 119.86 | 612,310 | -1.01(-0.83%) |
Mar 06, 2023 | 122.10 | 122.29 | 120.66 | 120.87 | 526,126 | -1.23(-1.01%) |
Mar 03, 2023 | 121.02 | 122.51 | 120.05 | 122.10 | 924,789 | +2.22(+1.85%) |
Mar 02, 2023 | 117.78 | 120.11 | 117.61 | 119.88 | 1,358,274 | +1.74(+1.47%) |