Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 117.80 | 117.80 | 115.33 | 116.40 | 161,370 | -1.77(-1.50%) |
May 05, 2023 | 117.75 | 118.87 | 116.58 | 118.17 | 147,109 | +1.58(+1.36%) |
May 04, 2023 | 118.31 | 118.31 | 115.80 | 116.59 | 249,655 | -2.12(-1.79%) |
May 03, 2023 | 120.35 | 122.03 | 117.22 | 118.71 | 351,422 | -0.98(-0.82%) |
May 02, 2023 | 122.41 | 122.50 | 116.03 | 119.69 | 264,266 | +1.76(+1.49%) |
May 01, 2023 | 114.98 | 119.21 | 114.18 | 117.93 | 549,317 | +2.95(+2.57%) |
Apr 28, 2023 | 110.89 | 115.21 | 110.89 | 114.98 | 276,816 | +4.18(+3.77%) |
Apr 27, 2023 | 111.05 | 111.14 | 108.51 | 110.80 | 149,278 | +0.04(+0.04%) |
Apr 26, 2023 | 110.98 | 111.08 | 110.14 | 110.76 | 122,918 | -0.01(-0.01%) |
Apr 25, 2023 | 113.82 | 114.00 | 110.75 | 110.77 | 135,430 | -4.09(-3.56%) |
Apr 24, 2023 | 114.87 | 115.34 | 113.58 | 114.86 | 107,009 | -0.68(-0.59%) |
Apr 21, 2023 | 115.36 | 115.94 | 114.31 | 115.54 | 113,573 | +0.18(+0.16%) |
Apr 20, 2023 | 114.84 | 116.25 | 114.47 | 115.36 | 121,046 | -0.07(-0.06%) |
Apr 19, 2023 | 113.43 | 116.00 | 113.16 | 115.43 | 213,550 | +0.63(+0.55%) |
Apr 18, 2023 | 117.15 | 117.15 | 113.77 | 114.80 | 122,286 | -1.55(-1.33%) |
Apr 17, 2023 | 116.03 | 116.57 | 114.98 | 116.35 | 125,524 | +0.26(+0.22%) |
Apr 14, 2023 | 115.62 | 116.96 | 115.06 | 116.09 | 137,491 | +0.16(+0.14%) |
Apr 13, 2023 | 116.61 | 116.86 | 115.27 | 115.93 | 164,598 | -0.09(-0.08%) |
Apr 12, 2023 | 117.94 | 118.17 | 115.48 | 116.02 | 115,108 | -0.64(-0.55%) |
Apr 11, 2023 | 117.02 | 117.87 | 116.39 | 116.66 | 113,833 | -0.47(-0.40%) |
Apr 10, 2023 | 114.85 | 117.13 | 114.85 | 117.13 | 150,539 | +1.67(+1.45%) |
Apr 06, 2023 | 112.72 | 117.00 | 112.45 | 115.46 | 221,824 | -1.10(-0.94%) |
Apr 05, 2023 | 118.00 | 118.00 | 115.92 | 116.56 | 518,723 | -1.92(-1.62%) |
Apr 04, 2023 | 121.25 | 122.58 | 117.39 | 118.48 | 198,592 | -3.13(-2.57%) |
Apr 03, 2023 | 122.36 | 122.88 | 119.16 | 121.61 | 174,439 | -1.70(-1.38%) |
Mar 31, 2023 | 121.88 | 123.44 | 121.34 | 123.31 | 165,453 | +2.04(+1.68%) |
Mar 30, 2023 | 121.65 | 123.18 | 121.14 | 121.27 | 173,732 | +0.32(+0.26%) |
Mar 29, 2023 | 118.45 | 121.16 | 118.14 | 120.95 | 267,523 | +4.21(+3.61%) |
Mar 28, 2023 | 115.12 | 116.77 | 113.77 | 116.74 | 331,960 | +1.71(+1.49%) |
Mar 27, 2023 | 117.76 | 118.52 | 114.36 | 115.03 | 176,057 | -1.79(-1.53%) |
Mar 24, 2023 | 116.00 | 117.09 | 114.74 | 116.82 | 215,383 | -0.12(-0.10%) |
Mar 23, 2023 | 116.74 | 119.76 | 116.23 | 116.94 | 162,270 | +0.88(+0.76%) |
Mar 22, 2023 | 117.32 | 119.35 | 116.05 | 116.06 | 136,338 | -1.64(-1.39%) |
Mar 21, 2023 | 118.04 | 118.54 | 116.65 | 117.70 | 150,489 | +0.79(+0.68%) |
Mar 20, 2023 | 117.19 | 118.36 | 116.17 | 116.91 | 212,674 | +0.58(+0.50%) |
Mar 17, 2023 | 119.12 | 119.12 | 115.52 | 116.33 | 530,473 | -3.55(-2.96%) |
Mar 16, 2023 | 114.86 | 120.15 | 114.86 | 119.88 | 234,166 | +3.66(+3.15%) |
Mar 15, 2023 | 116.00 | 116.79 | 113.20 | 116.22 | 253,050 | -1.74(-1.48%) |
Mar 14, 2023 | 119.26 | 120.22 | 116.47 | 117.96 | 218,034 | +1.20(+1.03%) |
Mar 13, 2023 | 116.59 | 118.37 | 115.72 | 116.76 | 528,409 | -1.37(-1.16%) |
Mar 10, 2023 | 121.13 | 121.33 | 116.95 | 118.13 | 236,201 | -2.66(-2.20%) |
Mar 09, 2023 | 122.63 | 123.79 | 120.57 | 120.79 | 252,720 | -1.77(-1.44%) |
Mar 08, 2023 | 121.79 | 123.39 | 121.28 | 122.56 | 174,119 | +1.45(+1.20%) |
Mar 07, 2023 | 122.70 | 123.38 | 120.20 | 121.11 | 242,007 | -1.27(-1.04%) |
Mar 06, 2023 | 127.12 | 127.12 | 121.79 | 122.38 | 256,217 | -4.74(-3.73%) |
Mar 03, 2023 | 127.19 | 128.00 | 125.52 | 127.12 | 268,643 | +0.12(+0.09%) |
Mar 02, 2023 | 123.33 | 127.18 | 122.80 | 127.00 | 206,109 | +2.36(+1.89%) |