Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 111.35 | 112.18 | 109.20 | 109.86 | 1,964,334 | -2.01(-1.80%) |
May 05, 2023 | 111.50 | 112.53 | 110.59 | 111.87 | 2,523,437 | +0.85(+0.77%) |
May 04, 2023 | 111.38 | 112.67 | 110.23 | 111.02 | 3,040,597 | -0.25(-0.22%) |
May 03, 2023 | 112.29 | 113.64 | 111.00 | 111.27 | 2,540,470 | -0.62(-0.56%) |
May 02, 2023 | 115.28 | 116.09 | 111.36 | 111.89 | 2,581,557 | -3.32(-2.88%) |
May 01, 2023 | 115.83 | 116.42 | 114.68 | 115.22 | 2,183,108 | -0.99(-0.85%) |
Apr 28, 2023 | 115.89 | 116.87 | 114.85 | 116.21 | 2,374,253 | +0.11(+0.10%) |
Apr 27, 2023 | 113.51 | 116.52 | 113.51 | 116.09 | 2,259,478 | +2.67(+2.36%) |
Apr 26, 2023 | 115.18 | 116.12 | 113.12 | 113.42 | 2,161,848 | -1.97(-1.71%) |
Apr 25, 2023 | 117.48 | 118.39 | 115.24 | 115.39 | 2,144,205 | -2.12(-1.81%) |
Apr 24, 2023 | 120.17 | 121.10 | 117.05 | 117.52 | 2,465,989 | -1.41(-1.18%) |
Apr 21, 2023 | 119.92 | 120.28 | 117.59 | 118.93 | 3,286,007 | -0.91(-0.76%) |
Apr 20, 2023 | 124.08 | 124.08 | 119.13 | 119.83 | 3,846,340 | -6.25(-4.96%) |
Apr 19, 2023 | 124.16 | 126.59 | 123.83 | 126.08 | 1,996,746 | +1.09(+0.87%) |
Apr 18, 2023 | 124.33 | 125.03 | 123.27 | 125.00 | 1,739,320 | +0.21(+0.17%) |
Apr 17, 2023 | 122.37 | 125.23 | 121.85 | 124.79 | 1,906,851 | +2.75(+2.25%) |
Apr 14, 2023 | 126.56 | 126.71 | 121.10 | 122.04 | 2,007,787 | -4.40(-3.48%) |
Apr 13, 2023 | 126.19 | 126.98 | 125.44 | 126.44 | 1,556,540 | +0.17(+0.13%) |
Apr 12, 2023 | 128.27 | 128.46 | 125.69 | 126.27 | 2,038,062 | -0.72(-0.56%) |
Apr 11, 2023 | 126.73 | 127.90 | 125.60 | 126.99 | 1,790,401 | +0.46(+0.37%) |
Apr 10, 2023 | 125.91 | 126.84 | 124.68 | 126.53 | 1,389,910 | -0.38(-0.30%) |
Apr 06, 2023 | 127.14 | 127.72 | 125.88 | 126.90 | 1,217,683 | +0.66(+0.52%) |
Apr 05, 2023 | 126.51 | 128.67 | 125.96 | 126.24 | 2,126,173 | +0.03(+0.02%) |
Apr 04, 2023 | 125.09 | 126.33 | 124.38 | 126.21 | 1,631,040 | +1.39(+1.11%) |
Apr 03, 2023 | 125.17 | 125.69 | 124.03 | 124.83 | 1,973,474 | -1.53(-1.21%) |
Mar 31, 2023 | 125.29 | 126.47 | 124.49 | 126.36 | 2,520,754 | +1.24(+0.99%) |
Mar 30, 2023 | 125.52 | 125.67 | 124.10 | 125.12 | 1,376,517 | +1.47(+1.19%) |
Mar 29, 2023 | 121.40 | 123.67 | 121.40 | 123.65 | 1,946,844 | +3.28(+2.73%) |
Mar 28, 2023 | 119.48 | 120.85 | 119.14 | 120.36 | 1,333,368 | +0.02(+0.02%) |
Mar 27, 2023 | 122.66 | 123.32 | 120.10 | 120.34 | 1,848,653 | -1.88(-1.54%) |
Mar 24, 2023 | 116.56 | 122.29 | 115.89 | 122.22 | 2,949,011 | +5.39(+4.61%) |
Mar 23, 2023 | 119.20 | 120.42 | 116.71 | 116.83 | 3,380,232 | -2.20(-1.85%) |
Mar 22, 2023 | 121.15 | 122.87 | 118.95 | 119.03 | 2,195,957 | -3.22(-2.63%) |
Mar 21, 2023 | 123.93 | 124.04 | 120.45 | 122.25 | 2,002,038 | -1.65(-1.33%) |
Mar 20, 2023 | 122.74 | 124.72 | 122.45 | 123.90 | 1,997,230 | +0.92(+0.75%) |
Mar 17, 2023 | 124.93 | 126.11 | 122.33 | 122.98 | 3,767,427 | -2.13(-1.71%) |
Mar 16, 2023 | 124.88 | 126.55 | 123.27 | 125.11 | 2,399,482 | -0.16(-0.13%) |
Mar 15, 2023 | 122.83 | 126.09 | 122.42 | 125.27 | 2,909,409 | +1.45(+1.17%) |
Mar 14, 2023 | 123.66 | 124.41 | 121.05 | 123.82 | 2,928,751 | +2.02(+1.65%) |
Mar 13, 2023 | 118.25 | 124.27 | 117.95 | 121.80 | 2,760,453 | +3.45(+2.92%) |
Mar 10, 2023 | 119.19 | 119.90 | 117.35 | 118.35 | 2,375,613 | -0.91(-0.77%) |
Mar 09, 2023 | 121.41 | 122.49 | 118.75 | 119.26 | 2,038,413 | -2.03(-1.68%) |
Mar 08, 2023 | 117.88 | 122.66 | 117.88 | 121.30 | 2,841,121 | +3.28(+2.78%) |
Mar 07, 2023 | 121.26 | 121.46 | 117.33 | 118.01 | 2,539,177 | -3.38(-2.78%) |
Mar 06, 2023 | 123.27 | 123.37 | 121.18 | 121.39 | 1,719,024 | -1.28(-1.04%) |
Mar 03, 2023 | 121.58 | 123.10 | 121.15 | 122.67 | 2,212,955 | +2.05(+1.70%) |
Mar 02, 2023 | 119.62 | 120.96 | 118.98 | 120.62 | 2,113,640 | +0.33(+0.27%) |