Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 127.30 | 127.74 | 126.01 | 126.27 | 56,653 | -0.27(-0.22%) |
May 05, 2023 | 125.58 | 127.04 | 125.58 | 126.54 | 87,045 | +2.07(+1.67%) |
May 04, 2023 | 125.58 | 126.09 | 124.05 | 124.47 | 772,901 | -1.29(-1.03%) |
May 03, 2023 | 127.45 | 128.08 | 125.74 | 125.76 | 99,883 | -1.45(-1.14%) |
May 02, 2023 | 127.10 | 127.36 | 125.17 | 127.21 | 59,580 | -0.87(-0.68%) |
May 01, 2023 | 128.56 | 128.76 | 127.75 | 128.08 | 40,782 | +0.10(+0.08%) |
Apr 28, 2023 | 126.77 | 128.15 | 126.77 | 127.98 | 52,803 | +1.14(+0.89%) |
Apr 27, 2023 | 125.63 | 126.86 | 124.89 | 126.85 | 92,354 | +1.65(+1.32%) |
Apr 26, 2023 | 126.46 | 126.46 | 124.75 | 125.19 | 80,650 | -1.32(-1.04%) |
Apr 25, 2023 | 128.39 | 128.39 | 126.42 | 126.52 | 137,412 | -3.05(-2.36%) |
Apr 24, 2023 | 128.82 | 129.60 | 128.31 | 129.57 | 876,677 | +0.93(+0.72%) |
Apr 21, 2023 | 129.15 | 129.15 | 128.04 | 128.64 | 20,558 | -1.44(-1.11%) |
Apr 20, 2023 | 129.30 | 130.70 | 129.30 | 130.08 | 46,971 | -0.25(-0.19%) |
Apr 19, 2023 | 129.82 | 130.53 | 129.78 | 130.32 | 14,778 | -0.72(-0.55%) |
Apr 18, 2023 | 130.67 | 131.32 | 130.41 | 131.04 | 42,288 | +0.61(+0.47%) |
Apr 17, 2023 | 130.00 | 130.44 | 129.49 | 130.44 | 30,571 | +0.35(+0.27%) |
Apr 14, 2023 | 130.50 | 131.56 | 129.40 | 130.09 | 52,286 | -0.78(-0.60%) |
Apr 13, 2023 | 129.66 | 131.39 | 129.43 | 130.87 | 26,209 | +1.27(+0.98%) |
Apr 12, 2023 | 130.95 | 130.95 | 129.50 | 129.60 | 34,699 | +0.03(+0.02%) |
Apr 11, 2023 | 129.31 | 130.29 | 129.31 | 129.57 | 38,255 | +1.06(+0.82%) |
Apr 10, 2023 | 126.84 | 128.61 | 126.84 | 128.51 | 40,165 | +1.06(+0.83%) |
Apr 06, 2023 | 127.19 | 127.61 | 126.41 | 127.45 | 110,011 | -0.25(-0.20%) |
Apr 05, 2023 | 126.88 | 127.79 | 126.72 | 127.71 | 62,320 | -0.40(-0.31%) |
Apr 04, 2023 | 130.32 | 130.32 | 127.49 | 128.11 | 61,283 | -2.19(-1.68%) |
Apr 03, 2023 | 129.79 | 130.59 | 129.35 | 130.30 | 92,935 | +0.63(+0.48%) |
Mar 31, 2023 | 127.86 | 129.82 | 127.86 | 129.68 | 34,761 | +1.77(+1.38%) |
Mar 30, 2023 | 128.28 | 128.36 | 127.51 | 127.90 | 37,999 | +0.84(+0.66%) |
Mar 29, 2023 | 127.01 | 127.41 | 126.58 | 127.06 | 44,370 | +1.46(+1.16%) |
Mar 28, 2023 | 125.53 | 125.75 | 125.06 | 125.61 | 146,918 | +0.56(+0.45%) |
Mar 27, 2023 | 124.95 | 125.78 | 123.92 | 125.05 | 46,342 | +1.13(+0.92%) |
Mar 24, 2023 | 122.02 | 124.22 | 121.26 | 123.91 | 14,603 | +0.86(+0.70%) |
Mar 23, 2023 | 123.73 | 125.65 | 122.29 | 123.05 | 62,990 | +0.07(+0.06%) |
Mar 22, 2023 | 125.33 | 126.11 | 122.98 | 122.98 | 101,165 | -2.23(-1.78%) |
Mar 21, 2023 | 125.28 | 125.68 | 124.59 | 125.21 | 124,611 | +1.59(+1.29%) |
Mar 20, 2023 | 122.31 | 123.79 | 122.31 | 123.62 | 17,111 | +2.42(+1.99%) |
Mar 17, 2023 | 122.21 | 122.25 | 120.92 | 121.20 | 76,703 | -1.63(-1.33%) |
Mar 16, 2023 | 120.23 | 122.90 | 119.91 | 122.83 | 23,254 | +1.44(+1.19%) |
Mar 15, 2023 | 122.97 | 122.97 | 119.70 | 121.39 | 68,415 | -4.72(-3.74%) |
Mar 14, 2023 | 127.10 | 127.72 | 124.84 | 126.11 | 57,196 | +1.57(+1.26%) |
Mar 13, 2023 | 124.77 | 125.86 | 123.71 | 124.54 | 56,526 | -1.13(-0.90%) |
Mar 10, 2023 | 128.70 | 128.70 | 125.41 | 125.67 | 16,497 | -3.10(-2.41%) |
Mar 09, 2023 | 132.27 | 132.38 | 128.42 | 128.77 | 24,409 | -3.58(-2.70%) |
Mar 08, 2023 | 131.56 | 132.47 | 131.56 | 132.35 | 33,806 | +0.80(+0.61%) |
Mar 07, 2023 | 133.94 | 133.94 | 131.25 | 131.55 | 29,789 | -3.02(-2.25%) |
Mar 06, 2023 | 136.47 | 136.47 | 134.30 | 134.57 | 37,206 | -2.25(-1.65%) |
Mar 03, 2023 | 135.84 | 136.99 | 134.80 | 136.82 | 97,129 | +2.12(+1.57%) |
Mar 02, 2023 | 132.34 | 134.94 | 132.24 | 134.71 | 17,877 | +1.50(+1.13%) |