Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 97.23 | 97.92 | 92.33 | 95.53 | 372,218 | -1.89(-1.94%) |
May 05, 2023 | 100.96 | 101.14 | 93.22 | 97.42 | 801,498 | -9.29(-8.71%) |
May 04, 2023 | 109.95 | 112.74 | 105.56 | 106.71 | 256,120 | -3.56(-3.23%) |
May 03, 2023 | 110.24 | 112.91 | 109.90 | 110.27 | 200,746 | -0.05(-0.05%) |
May 02, 2023 | 109.68 | 110.87 | 108.61 | 110.32 | 176,730 | +0.04(+0.04%) |
May 01, 2023 | 110.90 | 112.08 | 109.75 | 110.28 | 170,661 | -0.59(-0.53%) |
Apr 28, 2023 | 111.94 | 112.73 | 110.23 | 110.87 | 200,818 | -1.02(-0.91%) |
Apr 27, 2023 | 110.08 | 112.36 | 108.62 | 111.89 | 133,921 | +2.89(+2.65%) |
Apr 26, 2023 | 110.78 | 111.07 | 108.66 | 109.00 | 164,737 | -2.76(-2.47%) |
Apr 25, 2023 | 112.09 | 113.51 | 111.23 | 111.76 | 185,631 | -1.02(-0.90%) |
Apr 24, 2023 | 113.17 | 113.31 | 110.97 | 112.78 | 140,014 | +0.12(+0.11%) |
Apr 21, 2023 | 112.09 | 112.83 | 110.66 | 112.66 | 190,660 | +0.52(+0.46%) |
Apr 20, 2023 | 111.36 | 113.47 | 110.67 | 112.14 | 193,376 | -0.57(-0.51%) |
Apr 19, 2023 | 111.97 | 113.45 | 111.52 | 112.71 | 105,999 | -0.22(-0.19%) |
Apr 18, 2023 | 113.98 | 115.69 | 112.16 | 112.93 | 159,838 | -0.06(-0.05%) |
Apr 17, 2023 | 112.71 | 113.52 | 110.96 | 112.99 | 169,381 | +0.59(+0.52%) |
Apr 14, 2023 | 113.24 | 114.93 | 111.49 | 112.40 | 123,117 | -1.59(-1.39%) |
Apr 13, 2023 | 114.44 | 114.44 | 112.53 | 113.99 | 182,102 | +1.14(+1.01%) |
Apr 12, 2023 | 117.00 | 117.00 | 112.71 | 112.85 | 157,945 | -2.66(-2.30%) |
Apr 11, 2023 | 113.43 | 117.45 | 113.43 | 115.51 | 190,211 | +3.28(+2.92%) |
Apr 10, 2023 | 111.36 | 112.23 | 110.64 | 112.23 | 284,405 | +0.55(+0.49%) |
Apr 06, 2023 | 109.35 | 115.27 | 108.49 | 111.68 | 474,067 | +4.63(+4.33%) |
Apr 05, 2023 | 118.95 | 120.04 | 106.64 | 107.05 | 491,799 | -15.64(-12.75%) |
Apr 04, 2023 | 123.09 | 125.08 | 121.31 | 122.69 | 289,564 | +0.49(+0.40%) |
Apr 03, 2023 | 120.55 | 122.37 | 118.94 | 122.20 | 202,720 | +0.83(+0.68%) |
Mar 31, 2023 | 118.90 | 121.90 | 118.90 | 121.37 | 315,214 | +3.54(+3.00%) |
Mar 30, 2023 | 121.15 | 121.49 | 116.67 | 117.83 | 219,374 | -2.11(-1.76%) |
Mar 29, 2023 | 122.15 | 123.88 | 119.80 | 119.94 | 157,955 | -0.81(-0.67%) |
Mar 28, 2023 | 119.61 | 121.59 | 119.21 | 120.75 | 188,013 | +1.02(+0.85%) |
Mar 27, 2023 | 119.64 | 120.00 | 116.99 | 119.73 | 124,174 | +1.80(+1.53%) |
Mar 24, 2023 | 115.09 | 117.98 | 114.37 | 117.93 | 136,939 | +1.33(+1.14%) |
Mar 23, 2023 | 116.84 | 118.63 | 114.76 | 116.60 | 184,752 | +0.92(+0.80%) |
Mar 22, 2023 | 119.02 | 120.13 | 115.56 | 115.68 | 182,297 | -3.25(-2.73%) |
Mar 21, 2023 | 120.37 | 121.86 | 118.64 | 118.93 | 164,699 | +0.92(+0.78%) |
Mar 20, 2023 | 116.02 | 118.64 | 115.93 | 118.01 | 147,374 | +2.77(+2.40%) |
Mar 17, 2023 | 115.84 | 117.37 | 113.75 | 115.24 | 427,347 | -1.53(-1.31%) |
Mar 16, 2023 | 114.38 | 120.03 | 114.38 | 116.77 | 223,614 | +0.66(+0.57%) |
Mar 15, 2023 | 114.80 | 117.00 | 114.30 | 116.11 | 196,338 | -2.47(-2.08%) |
Mar 14, 2023 | 118.25 | 121.89 | 116.07 | 118.58 | 237,366 | +3.72(+3.24%) |
Mar 13, 2023 | 110.56 | 116.86 | 109.70 | 114.86 | 192,335 | +0.90(+0.79%) |
Mar 10, 2023 | 117.29 | 117.75 | 113.03 | 113.96 | 287,402 | -3.87(-3.28%) |
Mar 09, 2023 | 119.52 | 120.35 | 117.53 | 117.83 | 161,659 | -1.68(-1.41%) |
Mar 08, 2023 | 119.78 | 121.92 | 117.76 | 119.51 | 131,737 | +0.30(+0.25%) |
Mar 07, 2023 | 121.61 | 122.96 | 119.08 | 119.21 | 108,849 | -2.34(-1.93%) |
Mar 06, 2023 | 123.18 | 123.32 | 120.44 | 121.55 | 165,027 | -1.19(-0.97%) |
Mar 03, 2023 | 121.11 | 123.16 | 120.11 | 122.74 | 153,868 | +2.81(+2.34%) |
Mar 02, 2023 | 117.52 | 120.47 | 116.67 | 119.93 | 191,666 | +0.91(+0.76%) |