Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 116.72 | 117.17 | 113.84 | 114.59 | 516,797 | -1.76(-1.51%) |
May 05, 2023 | 114.98 | 117.58 | 114.74 | 116.35 | 1,053,200 | +3.19(+2.81%) |
May 04, 2023 | 112.76 | 114.52 | 111.85 | 113.16 | 760,151 | -0.33(-0.29%) |
May 03, 2023 | 115.58 | 116.80 | 113.32 | 113.50 | 796,589 | -2.02(-1.74%) |
May 02, 2023 | 115.69 | 116.06 | 112.87 | 115.51 | 919,690 | -1.06(-0.91%) |
May 01, 2023 | 118.67 | 118.82 | 115.86 | 116.57 | 826,211 | -2.44(-2.05%) |
Apr 28, 2023 | 120.04 | 120.04 | 116.44 | 119.01 | 833,596 | -1.20(-1.00%) |
Apr 27, 2023 | 115.97 | 120.37 | 115.66 | 120.21 | 864,175 | +4.90(+4.25%) |
Apr 26, 2023 | 115.57 | 117.00 | 115.20 | 115.31 | 648,484 | -0.20(-0.17%) |
Apr 25, 2023 | 116.97 | 117.59 | 115.49 | 115.51 | 832,995 | -2.85(-2.41%) |
Apr 24, 2023 | 119.06 | 120.01 | 117.06 | 118.36 | 760,732 | -0.88(-0.73%) |
Apr 21, 2023 | 120.35 | 120.66 | 119.03 | 119.24 | 719,165 | -0.87(-0.72%) |
Apr 20, 2023 | 118.17 | 121.38 | 117.99 | 120.10 | 833,993 | +0.75(+0.63%) |
Apr 19, 2023 | 117.29 | 119.87 | 117.10 | 119.36 | 808,906 | +1.26(+1.07%) |
Apr 18, 2023 | 116.96 | 118.45 | 116.69 | 118.10 | 709,247 | +2.34(+2.02%) |
Apr 17, 2023 | 115.97 | 116.41 | 114.84 | 115.75 | 775,475 | +0.11(+0.09%) |
Apr 14, 2023 | 115.38 | 117.85 | 114.88 | 115.65 | 918,304 | +0.29(+0.25%) |
Apr 13, 2023 | 115.39 | 115.94 | 114.09 | 115.35 | 791,470 | +0.20(+0.18%) |
Apr 12, 2023 | 117.44 | 118.42 | 115.14 | 115.15 | 1,390,427 | -1.48(-1.27%) |
Apr 11, 2023 | 116.28 | 117.09 | 114.68 | 116.63 | 1,153,756 | +1.15(+1.00%) |
Apr 10, 2023 | 113.84 | 116.04 | 113.84 | 115.48 | 1,180,838 | +1.33(+1.16%) |
Apr 06, 2023 | 114.34 | 115.21 | 113.41 | 114.15 | 901,038 | -0.86(-0.75%) |
Apr 05, 2023 | 114.74 | 115.49 | 114.19 | 115.01 | 1,007,831 | -1.22(-1.05%) |
Apr 04, 2023 | 119.07 | 119.52 | 114.62 | 116.23 | 1,008,956 | -2.30(-1.94%) |
Apr 03, 2023 | 118.29 | 118.86 | 117.05 | 118.53 | 1,465,464 | -0.20(-0.17%) |
Mar 31, 2023 | 115.80 | 118.92 | 115.63 | 118.74 | 1,084,968 | +3.38(+2.93%) |
Mar 30, 2023 | 115.52 | 116.00 | 113.41 | 115.36 | 1,499,828 | +0.05(+0.04%) |
Mar 29, 2023 | 115.65 | 117.32 | 114.34 | 115.31 | 1,284,970 | -0.41(-0.35%) |
Mar 28, 2023 | 116.03 | 117.88 | 115.02 | 115.72 | 887,444 | -0.29(-0.25%) |
Mar 27, 2023 | 115.70 | 116.77 | 114.80 | 116.02 | 844,788 | +1.14(+0.99%) |
Mar 24, 2023 | 115.31 | 115.46 | 113.27 | 114.88 | 853,394 | -1.18(-1.02%) |
Mar 23, 2023 | 116.81 | 117.98 | 114.09 | 116.06 | 1,449,757 | -0.10(-0.08%) |
Mar 22, 2023 | 120.26 | 120.57 | 115.93 | 116.15 | 1,228,279 | -4.11(-3.42%) |
Mar 21, 2023 | 117.39 | 121.14 | 117.39 | 120.26 | 1,371,480 | +4.04(+3.48%) |
Mar 20, 2023 | 114.42 | 118.75 | 114.15 | 116.22 | 1,097,809 | +2.17(+1.90%) |
Mar 17, 2023 | 118.34 | 118.34 | 112.88 | 114.06 | 4,215,427 | -3.02(-2.58%) |
Mar 16, 2023 | 118.17 | 121.54 | 114.73 | 117.07 | 2,910,485 | +1.31(+1.13%) |
Mar 15, 2023 | 114.19 | 116.47 | 112.80 | 115.76 | 1,474,065 | -0.32(-0.28%) |
Mar 14, 2023 | 117.58 | 118.10 | 115.05 | 116.08 | 1,382,215 | +0.65(+0.57%) |
Mar 13, 2023 | 114.19 | 118.70 | 113.44 | 115.43 | 1,325,429 | -2.27(-1.93%) |
Mar 10, 2023 | 121.22 | 121.22 | 115.49 | 117.70 | 1,279,694 | -3.12(-2.59%) |
Mar 09, 2023 | 121.05 | 122.50 | 120.41 | 120.83 | 1,172,558 | -0.09(-0.07%) |
Mar 08, 2023 | 121.71 | 121.87 | 119.60 | 120.92 | 943,573 | -0.75(-0.62%) |
Mar 07, 2023 | 118.90 | 122.49 | 118.31 | 121.67 | 1,057,381 | +3.71(+3.14%) |
Mar 06, 2023 | 119.58 | 120.56 | 117.05 | 117.96 | 1,124,145 | -2.00(-1.67%) |
Mar 03, 2023 | 121.27 | 121.80 | 119.89 | 119.96 | 769,846 | -0.40(-0.33%) |
Mar 02, 2023 | 119.29 | 120.98 | 118.68 | 120.36 | 647,017 | -0.19(-0.15%) |