Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 105.96 | 105.96 | 103.82 | 104.89 | 70,923 | -0.48(-0.45%) |
May 05, 2023 | 104.98 | 105.85 | 104.17 | 105.36 | 127,162 | +2.29(+2.22%) |
May 04, 2023 | 105.14 | 105.68 | 102.51 | 103.07 | 146,153 | -3.06(-2.88%) |
May 03, 2023 | 106.70 | 108.89 | 106.01 | 106.13 | 162,301 | -0.23(-0.22%) |
May 02, 2023 | 106.71 | 106.97 | 103.99 | 106.36 | 128,625 | -0.69(-0.64%) |
May 01, 2023 | 108.53 | 109.90 | 106.25 | 107.05 | 169,252 | -1.36(-1.25%) |
Apr 28, 2023 | 109.57 | 110.39 | 107.03 | 108.41 | 142,158 | -1.44(-1.31%) |
Apr 27, 2023 | 104.98 | 110.02 | 104.75 | 109.84 | 152,032 | +5.00(+4.77%) |
Apr 26, 2023 | 100.72 | 106.25 | 98.99 | 104.85 | 329,761 | +2.66(+2.61%) |
Apr 25, 2023 | 105.58 | 106.70 | 101.83 | 102.18 | 286,861 | -5.02(-4.68%) |
Apr 24, 2023 | 107.25 | 108.29 | 106.39 | 107.20 | 134,667 | +0.01(+0.01%) |
Apr 21, 2023 | 107.79 | 107.90 | 106.16 | 107.19 | 116,624 | -0.07(-0.07%) |
Apr 20, 2023 | 105.94 | 107.49 | 105.80 | 107.26 | 130,642 | +0.34(+0.32%) |
Apr 19, 2023 | 105.56 | 107.06 | 105.33 | 106.92 | 119,819 | +0.60(+0.56%) |
Apr 18, 2023 | 107.17 | 108.10 | 106.23 | 106.32 | 83,989 | +0.44(+0.41%) |
Apr 17, 2023 | 105.59 | 106.04 | 104.45 | 105.88 | 86,515 | +0.81(+0.77%) |
Apr 14, 2023 | 104.90 | 107.33 | 104.46 | 105.08 | 112,034 | -0.02(-0.02%) |
Apr 13, 2023 | 104.36 | 105.72 | 103.85 | 105.10 | 98,102 | +0.98(+0.94%) |
Apr 12, 2023 | 105.90 | 105.90 | 103.76 | 104.12 | 76,716 | -0.58(-0.55%) |
Apr 11, 2023 | 104.25 | 105.56 | 104.22 | 104.70 | 116,173 | +0.93(+0.89%) |
Apr 10, 2023 | 101.32 | 104.23 | 101.32 | 103.77 | 108,193 | +1.71(+1.67%) |
Apr 06, 2023 | 102.45 | 102.87 | 101.42 | 102.06 | 123,598 | +0.02(+0.02%) |
Apr 05, 2023 | 101.75 | 102.52 | 101.03 | 102.04 | 118,315 | -0.64(-0.62%) |
Apr 04, 2023 | 108.01 | 108.01 | 101.67 | 102.68 | 182,848 | -5.59(-5.17%) |
Apr 03, 2023 | 108.74 | 109.19 | 107.73 | 108.28 | 151,444 | -0.71(-0.65%) |
Mar 31, 2023 | 108.49 | 110.13 | 108.06 | 108.98 | 204,572 | +1.41(+1.31%) |
Mar 30, 2023 | 107.62 | 108.16 | 106.39 | 107.58 | 97,350 | +0.94(+0.88%) |
Mar 29, 2023 | 107.05 | 107.05 | 105.58 | 106.64 | 121,984 | +0.81(+0.76%) |
Mar 28, 2023 | 103.88 | 106.08 | 103.75 | 105.83 | 142,977 | +1.37(+1.31%) |
Mar 27, 2023 | 104.84 | 105.85 | 103.11 | 104.47 | 139,807 | +1.39(+1.34%) |
Mar 24, 2023 | 101.41 | 103.46 | 100.52 | 103.08 | 132,258 | +0.64(+0.62%) |
Mar 23, 2023 | 102.46 | 104.29 | 101.20 | 102.44 | 158,445 | +0.41(+0.40%) |
Mar 22, 2023 | 104.54 | 105.01 | 101.85 | 102.03 | 157,276 | -2.68(-2.56%) |
Mar 21, 2023 | 105.09 | 106.11 | 104.29 | 104.72 | 177,066 | +1.59(+1.54%) |
Mar 20, 2023 | 101.89 | 104.52 | 101.10 | 103.13 | 219,380 | +2.92(+2.91%) |
Mar 17, 2023 | 104.40 | 104.40 | 99.84 | 100.21 | 575,192 | -4.88(-4.64%) |
Mar 16, 2023 | 100.84 | 105.95 | 100.84 | 105.09 | 179,117 | +2.68(+2.62%) |
Mar 15, 2023 | 103.16 | 103.62 | 100.81 | 102.40 | 177,507 | -4.11(-3.86%) |
Mar 14, 2023 | 107.87 | 109.34 | 104.07 | 106.51 | 158,702 | +2.10(+2.02%) |
Mar 13, 2023 | 102.38 | 105.90 | 101.94 | 104.41 | 294,607 | -0.32(-0.30%) |
Mar 10, 2023 | 106.53 | 106.53 | 103.78 | 104.73 | 269,859 | -2.49(-2.33%) |
Mar 09, 2023 | 109.06 | 109.69 | 106.89 | 107.22 | 105,177 | -1.51(-1.39%) |
Mar 08, 2023 | 108.98 | 109.67 | 107.77 | 108.73 | 91,871 | +0.28(+0.26%) |
Mar 07, 2023 | 109.41 | 110.36 | 108.31 | 108.45 | 137,532 | -0.98(-0.89%) |
Mar 06, 2023 | 113.85 | 113.85 | 107.60 | 109.42 | 212,208 | -4.37(-3.84%) |
Mar 03, 2023 | 112.36 | 114.41 | 110.98 | 113.79 | 133,391 | +2.06(+1.84%) |
Mar 02, 2023 | 108.66 | 111.88 | 108.61 | 111.74 | 85,109 | +1.94(+1.77%) |