Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 123.25 | 123.77 | 122.61 | 123.68 | 58,025 | +0.92(+0.75%) |
May 05, 2023 | 120.87 | 123.16 | 120.87 | 122.75 | 62,949 | +1.86(+1.54%) |
May 04, 2023 | 120.49 | 121.81 | 120.40 | 120.90 | 121,493 | +0.39(+0.32%) |
May 03, 2023 | 121.40 | 122.61 | 120.49 | 120.51 | 63,468 | -0.97(-0.80%) |
May 02, 2023 | 122.87 | 123.06 | 120.84 | 121.47 | 69,135 | -1.45(-1.18%) |
May 01, 2023 | 122.47 | 123.25 | 122.32 | 122.92 | 35,770 | +0.19(+0.15%) |
Apr 28, 2023 | 121.80 | 122.74 | 121.19 | 122.73 | 80,160 | +0.87(+0.71%) |
Apr 27, 2023 | 121.06 | 122.12 | 119.85 | 121.86 | 41,684 | +2.00(+1.67%) |
Apr 26, 2023 | 120.19 | 121.25 | 119.47 | 119.87 | 75,251 | +1.11(+0.93%) |
Apr 25, 2023 | 121.97 | 121.97 | 118.76 | 118.76 | 121,190 | -4.53(-3.67%) |
Apr 24, 2023 | 123.69 | 123.97 | 122.34 | 123.28 | 79,228 | -0.62(-0.50%) |
Apr 21, 2023 | 124.09 | 124.24 | 122.91 | 123.90 | 58,650 | -0.53(-0.43%) |
Apr 20, 2023 | 123.70 | 125.82 | 123.69 | 124.43 | 79,195 | -0.55(-0.44%) |
Apr 19, 2023 | 124.70 | 125.40 | 124.25 | 124.98 | 42,663 | -1.03(-0.82%) |
Apr 18, 2023 | 127.26 | 127.29 | 125.41 | 126.01 | 42,973 | +0.07(+0.06%) |
Apr 17, 2023 | 125.29 | 125.97 | 124.76 | 125.94 | 80,062 | -0.08(-0.06%) |
Apr 14, 2023 | 125.78 | 127.00 | 124.63 | 126.02 | 43,451 | -0.48(-0.38%) |
Apr 13, 2023 | 125.10 | 126.80 | 125.09 | 126.50 | 78,239 | +1.87(+1.50%) |
Apr 12, 2023 | 127.17 | 127.17 | 124.41 | 124.63 | 135,025 | -1.32(-1.05%) |
Apr 11, 2023 | 126.34 | 126.74 | 125.62 | 125.95 | 51,216 | -0.50(-0.39%) |
Apr 10, 2023 | 124.02 | 126.53 | 124.00 | 126.45 | 53,915 | +1.16(+0.93%) |
Apr 06, 2023 | 124.02 | 125.66 | 123.17 | 125.29 | 80,160 | +0.14(+0.11%) |
Apr 05, 2023 | 126.91 | 126.91 | 124.27 | 125.15 | 232,050 | -2.78(-2.17%) |
Apr 04, 2023 | 129.47 | 129.61 | 127.39 | 127.93 | 79,792 | -1.22(-0.94%) |
Apr 03, 2023 | 129.40 | 129.45 | 128.20 | 129.15 | 71,777 | -1.25(-0.96%) |
Mar 31, 2023 | 127.98 | 130.47 | 127.98 | 130.40 | 76,083 | +2.22(+1.73%) |
Mar 30, 2023 | 127.80 | 128.68 | 127.48 | 128.18 | 120,365 | +1.83(+1.45%) |
Mar 29, 2023 | 124.90 | 126.78 | 124.81 | 126.35 | 98,276 | +3.12(+2.53%) |
Mar 28, 2023 | 123.63 | 123.73 | 122.19 | 123.23 | 58,064 | -0.82(-0.66%) |
Mar 27, 2023 | 125.27 | 125.53 | 123.58 | 124.05 | 156,085 | -0.89(-0.71%) |
Mar 24, 2023 | 125.39 | 125.51 | 123.65 | 124.94 | 88,163 | -1.24(-0.98%) |
Mar 23, 2023 | 125.09 | 127.75 | 124.66 | 126.18 | 117,551 | +2.89(+2.35%) |
Mar 22, 2023 | 125.48 | 127.49 | 123.29 | 123.29 | 84,808 | -2.20(-1.75%) |
Mar 21, 2023 | 125.08 | 125.94 | 123.91 | 125.48 | 89,852 | +1.45(+1.17%) |
Mar 20, 2023 | 123.78 | 124.25 | 122.51 | 124.04 | 100,624 | -0.04(-0.03%) |
Mar 17, 2023 | 124.84 | 125.83 | 123.49 | 124.08 | 60,085 | -0.93(-0.74%) |
Mar 16, 2023 | 120.85 | 125.18 | 120.45 | 125.01 | 308,752 | +4.08(+3.38%) |
Mar 15, 2023 | 119.67 | 121.18 | 118.94 | 120.92 | 247,786 | -0.26(-0.21%) |
Mar 14, 2023 | 120.09 | 121.51 | 119.71 | 121.18 | 53,635 | +2.95(+2.49%) |
Mar 13, 2023 | 116.50 | 119.66 | 115.73 | 118.24 | 119,951 | +0.60(+0.51%) |
Mar 10, 2023 | 120.09 | 120.51 | 117.20 | 117.64 | 94,774 | -2.36(-1.96%) |
Mar 09, 2023 | 122.58 | 124.19 | 119.86 | 120.00 | 82,233 | -2.78(-2.27%) |
Mar 08, 2023 | 121.43 | 122.82 | 121.11 | 122.78 | 156,889 | +1.64(+1.35%) |
Mar 07, 2023 | 122.71 | 123.37 | 120.87 | 121.14 | 27,752 | -1.67(-1.36%) |
Mar 06, 2023 | 123.78 | 124.87 | 122.57 | 122.81 | 48,747 | -0.38(-0.31%) |
Mar 03, 2023 | 121.34 | 123.38 | 121.03 | 123.19 | 40,721 | +1.64(+1.35%) |
Mar 02, 2023 | 118.93 | 121.96 | 118.59 | 121.55 | 104,152 | +1.67(+1.39%) |