Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 109.92 | 111.34 | 108.80 | 111.33 | 373,856 | +1.33(+1.21%) |
May 05, 2023 | 108.25 | 110.11 | 108.01 | 110.01 | 140,843 | +3.78(+3.56%) |
May 04, 2023 | 106.59 | 107.05 | 105.43 | 106.22 | 129,154 | -1.50(-1.39%) |
May 03, 2023 | 108.68 | 111.10 | 107.69 | 107.72 | 213,688 | -0.75(-0.70%) |
May 02, 2023 | 108.73 | 108.73 | 105.78 | 108.48 | 110,352 | -1.02(-0.93%) |
May 01, 2023 | 107.65 | 110.36 | 107.65 | 109.50 | 93,566 | +1.59(+1.47%) |
Apr 28, 2023 | 106.19 | 108.80 | 106.19 | 107.91 | 126,762 | +1.70(+1.60%) |
Apr 27, 2023 | 104.99 | 106.21 | 103.51 | 106.21 | 133,667 | +2.35(+2.26%) |
Apr 26, 2023 | 106.95 | 107.56 | 103.15 | 103.86 | 159,797 | -3.89(-3.61%) |
Apr 25, 2023 | 106.99 | 107.78 | 105.60 | 107.75 | 158,257 | +0.07(+0.06%) |
Apr 24, 2023 | 109.39 | 110.88 | 107.61 | 107.69 | 131,843 | -1.67(-1.53%) |
Apr 21, 2023 | 110.03 | 110.65 | 108.65 | 109.36 | 113,359 | -0.63(-0.57%) |
Apr 20, 2023 | 107.64 | 110.15 | 107.55 | 109.99 | 180,763 | +1.07(+0.98%) |
Apr 19, 2023 | 107.89 | 109.13 | 107.39 | 108.92 | 147,558 | +0.91(+0.84%) |
Apr 18, 2023 | 107.06 | 108.73 | 107.03 | 108.01 | 158,814 | +1.45(+1.36%) |
Apr 17, 2023 | 106.47 | 107.94 | 105.26 | 106.56 | 125,731 | +0.34(+0.32%) |
Apr 14, 2023 | 106.15 | 108.12 | 105.31 | 106.21 | 150,663 | +0.10(+0.09%) |
Apr 13, 2023 | 106.01 | 106.44 | 104.47 | 106.12 | 88,563 | +0.79(+0.75%) |
Apr 12, 2023 | 108.28 | 108.28 | 104.98 | 105.33 | 131,926 | -1.74(-1.62%) |
Apr 11, 2023 | 103.60 | 107.70 | 103.60 | 107.06 | 184,273 | +4.23(+4.12%) |
Apr 10, 2023 | 98.23 | 102.98 | 98.20 | 102.83 | 270,788 | +4.60(+4.69%) |
Apr 06, 2023 | 99.35 | 99.89 | 97.99 | 98.23 | 137,999 | -0.37(-0.38%) |
Apr 05, 2023 | 100.42 | 100.61 | 97.30 | 98.60 | 161,800 | -2.26(-2.24%) |
Apr 04, 2023 | 104.91 | 104.91 | 99.41 | 100.86 | 159,861 | -3.10(-2.99%) |
Apr 03, 2023 | 104.53 | 104.78 | 102.88 | 103.97 | 119,106 | -0.99(-0.95%) |
Mar 31, 2023 | 102.38 | 105.19 | 101.54 | 104.96 | 179,376 | +3.30(+3.24%) |
Mar 30, 2023 | 102.78 | 104.25 | 101.28 | 101.67 | 126,764 | -0.08(-0.08%) |
Mar 29, 2023 | 102.38 | 103.17 | 100.91 | 101.74 | 165,873 | +0.77(+0.77%) |
Mar 28, 2023 | 100.30 | 102.14 | 100.30 | 100.97 | 131,081 | +0.44(+0.44%) |
Mar 27, 2023 | 101.55 | 101.55 | 99.29 | 100.53 | 127,419 | +0.72(+0.72%) |
Mar 24, 2023 | 97.79 | 99.98 | 95.85 | 99.81 | 188,974 | +1.04(+1.05%) |
Mar 23, 2023 | 100.73 | 101.92 | 98.18 | 98.77 | 155,413 | -1.50(-1.50%) |
Mar 22, 2023 | 104.16 | 105.20 | 100.07 | 100.27 | 145,279 | -2.99(-2.90%) |
Mar 21, 2023 | 103.63 | 104.99 | 102.40 | 103.26 | 172,517 | +1.62(+1.60%) |
Mar 20, 2023 | 100.61 | 103.21 | 100.07 | 101.64 | 194,418 | +1.59(+1.59%) |
Mar 17, 2023 | 101.83 | 102.90 | 98.71 | 100.05 | 538,594 | -2.44(-2.38%) |
Mar 16, 2023 | 96.57 | 102.73 | 96.49 | 102.49 | 288,568 | +4.43(+4.52%) |
Mar 15, 2023 | 95.90 | 99.61 | 95.90 | 98.06 | 286,379 | -0.64(-0.65%) |
Mar 14, 2023 | 101.51 | 102.54 | 97.09 | 98.70 | 197,061 | -0.10(-0.10%) |
Mar 13, 2023 | 98.51 | 100.22 | 95.77 | 98.79 | 185,751 | -2.16(-2.14%) |
Mar 10, 2023 | 106.50 | 106.50 | 100.80 | 100.95 | 219,218 | -5.91(-5.53%) |
Mar 09, 2023 | 107.31 | 108.50 | 106.82 | 106.86 | 228,212 | -0.21(-0.20%) |
Mar 08, 2023 | 105.52 | 107.14 | 104.77 | 107.07 | 175,748 | +1.99(+1.89%) |
Mar 07, 2023 | 104.52 | 106.31 | 103.26 | 105.09 | 223,658 | -0.47(-0.45%) |
Mar 06, 2023 | 108.59 | 109.04 | 103.94 | 105.56 | 240,369 | -3.09(-2.84%) |
Mar 03, 2023 | 108.88 | 109.62 | 107.92 | 108.64 | 141,342 | +0.43(+0.39%) |
Mar 02, 2023 | 107.28 | 108.48 | 106.57 | 108.22 | 194,215 | +0.03(+0.03%) |