Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 129.37 | 129.77 | 128.43 | 129.17 | 243,227 | +0.70(+0.54%) |
May 05, 2023 | 130.06 | 132.28 | 128.23 | 128.48 | 410,764 | +0.57(+0.44%) |
May 04, 2023 | 128.83 | 130.72 | 127.66 | 127.91 | 597,709 | -1.64(-1.27%) |
May 03, 2023 | 123.86 | 132.01 | 122.16 | 129.55 | 851,514 | +11.00(+9.28%) |
May 02, 2023 | 120.33 | 120.35 | 116.97 | 118.55 | 559,203 | -2.19(-1.81%) |
May 01, 2023 | 120.18 | 121.57 | 120.18 | 120.73 | 371,051 | -0.08(-0.06%) |
Apr 28, 2023 | 118.05 | 121.73 | 117.82 | 120.81 | 486,900 | +3.11(+2.64%) |
Apr 27, 2023 | 114.97 | 117.85 | 114.27 | 117.70 | 448,485 | +3.35(+2.93%) |
Apr 26, 2023 | 113.71 | 115.29 | 113.59 | 114.36 | 395,161 | -0.03(-0.03%) |
Apr 25, 2023 | 114.26 | 115.08 | 113.87 | 114.39 | 292,404 | -0.61(-0.53%) |
Apr 24, 2023 | 115.05 | 115.63 | 114.01 | 115.00 | 226,750 | -0.05(-0.04%) |
Apr 21, 2023 | 114.52 | 115.36 | 113.26 | 115.04 | 295,280 | +0.31(+0.27%) |
Apr 20, 2023 | 116.56 | 116.78 | 114.36 | 114.73 | 342,096 | -1.94(-1.67%) |
Apr 19, 2023 | 114.19 | 116.69 | 113.24 | 116.67 | 494,056 | +1.63(+1.42%) |
Apr 18, 2023 | 116.60 | 116.79 | 114.81 | 115.04 | 307,529 | -1.75(-1.50%) |
Apr 17, 2023 | 114.03 | 116.86 | 113.32 | 116.79 | 377,670 | +2.87(+2.52%) |
Apr 14, 2023 | 116.23 | 116.59 | 113.35 | 113.92 | 372,238 | -2.02(-1.74%) |
Apr 13, 2023 | 114.69 | 117.09 | 114.12 | 115.95 | 428,888 | +0.98(+0.85%) |
Apr 12, 2023 | 117.55 | 118.28 | 114.82 | 114.97 | 484,386 | -2.33(-1.98%) |
Apr 11, 2023 | 117.37 | 118.64 | 117.12 | 117.29 | 439,813 | +0.14(+0.12%) |
Apr 10, 2023 | 116.10 | 117.42 | 115.59 | 117.15 | 301,465 | +1.05(+0.90%) |
Apr 06, 2023 | 116.98 | 117.29 | 115.39 | 116.10 | 428,166 | -0.43(-0.37%) |
Apr 05, 2023 | 114.42 | 116.91 | 114.34 | 116.53 | 534,945 | +1.21(+1.05%) |
Apr 04, 2023 | 116.75 | 117.09 | 113.65 | 115.33 | 440,981 | -1.24(-1.06%) |
Apr 03, 2023 | 117.78 | 118.81 | 116.13 | 116.56 | 471,655 | -1.25(-1.06%) |
Mar 31, 2023 | 117.23 | 118.32 | 116.60 | 117.81 | 485,344 | +1.39(+1.20%) |
Mar 30, 2023 | 116.62 | 117.36 | 115.67 | 116.42 | 500,345 | +0.44(+0.38%) |
Mar 29, 2023 | 115.62 | 116.37 | 114.26 | 115.98 | 477,976 | +2.01(+1.76%) |
Mar 28, 2023 | 111.81 | 114.14 | 111.81 | 113.97 | 519,147 | +1.76(+1.57%) |
Mar 27, 2023 | 112.45 | 113.52 | 111.58 | 112.21 | 448,677 | +1.56(+1.41%) |
Mar 24, 2023 | 108.75 | 110.97 | 108.37 | 110.65 | 394,624 | +0.46(+0.42%) |
Mar 23, 2023 | 111.05 | 111.75 | 108.77 | 110.19 | 490,127 | -1.18(-1.06%) |
Mar 22, 2023 | 114.13 | 114.74 | 111.36 | 111.36 | 319,905 | -2.88(-2.52%) |
Mar 21, 2023 | 114.01 | 116.51 | 112.95 | 114.25 | 650,194 | +5.15(+4.72%) |
Mar 20, 2023 | 104.07 | 109.54 | 104.07 | 109.10 | 690,437 | +6.15(+5.98%) |
Mar 17, 2023 | 108.31 | 108.31 | 102.52 | 102.95 | 1,300,804 | -5.94(-5.45%) |
Mar 16, 2023 | 108.42 | 109.69 | 104.87 | 108.88 | 883,612 | -0.24(-0.22%) |
Mar 15, 2023 | 108.31 | 109.52 | 107.70 | 109.13 | 483,503 | -2.18(-1.96%) |
Mar 14, 2023 | 114.07 | 115.66 | 110.27 | 111.31 | 473,933 | +0.43(+0.39%) |
Mar 13, 2023 | 112.50 | 112.51 | 108.40 | 110.87 | 581,373 | -3.68(-3.21%) |
Mar 10, 2023 | 116.60 | 116.83 | 113.11 | 114.55 | 500,427 | -3.07(-2.61%) |
Mar 09, 2023 | 120.43 | 120.43 | 117.24 | 117.62 | 471,532 | -2.14(-1.79%) |
Mar 08, 2023 | 119.62 | 120.53 | 118.77 | 119.76 | 420,319 | +0.51(+0.43%) |
Mar 07, 2023 | 121.63 | 121.93 | 118.58 | 119.25 | 294,252 | -2.50(-2.05%) |
Mar 06, 2023 | 124.55 | 124.58 | 121.09 | 121.75 | 428,171 | -2.31(-1.86%) |
Mar 03, 2023 | 123.58 | 124.22 | 122.94 | 124.06 | 264,429 | +0.62(+0.50%) |
Mar 02, 2023 | 123.69 | 124.64 | 122.70 | 123.44 | 345,802 | -0.63(-0.51%) |