Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 132.44 | 133.38 | 131.28 | 133.34 | 80,184 | +1.06(+0.80%) |
May 05, 2023 | 127.20 | 132.74 | 127.20 | 132.27 | 170,009 | +6.25(+4.96%) |
May 04, 2023 | 136.38 | 136.66 | 124.94 | 126.02 | 202,206 | -11.04(-8.05%) |
May 03, 2023 | 130.97 | 138.58 | 130.97 | 137.06 | 245,041 | +6.52(+5.00%) |
May 02, 2023 | 125.02 | 131.13 | 120.82 | 130.54 | 294,212 | +1.98(+1.54%) |
May 01, 2023 | 127.89 | 129.03 | 127.42 | 128.56 | 84,471 | +0.66(+0.52%) |
Apr 28, 2023 | 127.12 | 129.02 | 127.12 | 127.90 | 94,992 | +0.11(+0.08%) |
Apr 27, 2023 | 125.99 | 128.01 | 125.99 | 127.79 | 45,115 | +1.89(+1.50%) |
Apr 26, 2023 | 126.12 | 128.59 | 125.67 | 125.89 | 78,769 | -1.26(-0.99%) |
Apr 25, 2023 | 128.35 | 129.94 | 127.16 | 127.16 | 70,977 | -1.48(-1.15%) |
Apr 24, 2023 | 128.52 | 129.57 | 127.75 | 128.64 | 51,960 | -0.42(-0.33%) |
Apr 21, 2023 | 129.40 | 130.31 | 128.06 | 129.06 | 66,252 | +0.25(+0.19%) |
Apr 20, 2023 | 129.54 | 130.85 | 128.49 | 128.81 | 62,025 | -0.87(-0.67%) |
Apr 19, 2023 | 130.28 | 130.28 | 128.85 | 129.68 | 53,107 | +0.16(+0.12%) |
Apr 18, 2023 | 130.21 | 130.48 | 129.44 | 129.52 | 56,083 | -0.20(-0.15%) |
Apr 17, 2023 | 129.19 | 130.31 | 128.97 | 129.72 | 46,262 | +0.84(+0.65%) |
Apr 14, 2023 | 129.60 | 131.18 | 128.37 | 128.88 | 48,849 | -0.82(-0.63%) |
Apr 13, 2023 | 130.20 | 130.87 | 128.52 | 129.70 | 95,318 | -0.01(-0.01%) |
Apr 12, 2023 | 130.16 | 130.41 | 129.12 | 129.71 | 64,762 | +0.38(+0.29%) |
Apr 11, 2023 | 130.02 | 130.63 | 129.00 | 129.34 | 69,275 | +0.13(+0.10%) |
Apr 10, 2023 | 128.66 | 129.99 | 128.02 | 129.21 | 90,488 | +0.10(+0.08%) |
Apr 06, 2023 | 129.02 | 129.53 | 128.05 | 129.11 | 108,774 | +0.51(+0.40%) |
Apr 05, 2023 | 128.85 | 129.72 | 128.00 | 128.60 | 367,044 | -0.62(-0.48%) |
Apr 04, 2023 | 131.44 | 131.44 | 128.62 | 129.22 | 122,155 | -2.39(-1.82%) |
Apr 03, 2023 | 132.00 | 133.01 | 130.93 | 131.61 | 96,476 | +0.02(+0.01%) |
Mar 31, 2023 | 131.18 | 131.60 | 130.65 | 131.59 | 99,532 | +1.29(+0.99%) |
Mar 30, 2023 | 131.20 | 131.52 | 130.17 | 130.30 | 69,638 | -0.13(-0.10%) |
Mar 29, 2023 | 130.95 | 131.06 | 129.45 | 130.43 | 86,513 | +0.34(+0.26%) |
Mar 28, 2023 | 129.06 | 130.24 | 129.06 | 130.09 | 87,322 | +1.08(+0.84%) |
Mar 27, 2023 | 129.35 | 129.96 | 128.82 | 129.01 | 71,980 | +1.25(+0.98%) |
Mar 24, 2023 | 126.27 | 127.95 | 126.23 | 127.76 | 96,070 | +0.51(+0.40%) |
Mar 23, 2023 | 128.13 | 130.21 | 126.11 | 127.25 | 129,861 | -0.71(-0.55%) |
Mar 22, 2023 | 131.18 | 131.49 | 127.90 | 127.95 | 119,301 | -2.71(-2.07%) |
Mar 21, 2023 | 131.63 | 132.77 | 129.43 | 130.67 | 134,420 | +0.56(+0.43%) |
Mar 20, 2023 | 127.95 | 131.03 | 127.81 | 130.10 | 102,031 | +2.78(+2.18%) |
Mar 17, 2023 | 131.10 | 131.40 | 126.34 | 127.33 | 280,558 | -4.11(-3.13%) |
Mar 16, 2023 | 128.59 | 131.96 | 128.17 | 131.44 | 119,041 | +2.16(+1.67%) |
Mar 15, 2023 | 129.60 | 130.69 | 127.42 | 129.28 | 130,246 | -2.52(-1.92%) |
Mar 14, 2023 | 131.36 | 133.46 | 129.86 | 131.80 | 151,515 | +2.34(+1.80%) |
Mar 13, 2023 | 129.82 | 131.21 | 129.12 | 129.46 | 107,318 | -1.78(-1.36%) |
Mar 10, 2023 | 134.02 | 134.02 | 130.80 | 131.25 | 150,216 | -2.75(-2.05%) |
Mar 09, 2023 | 136.45 | 136.72 | 133.99 | 134.00 | 137,722 | -1.86(-1.37%) |
Mar 08, 2023 | 134.25 | 135.93 | 133.47 | 135.86 | 228,274 | +1.78(+1.33%) |
Mar 07, 2023 | 134.38 | 134.73 | 133.69 | 134.08 | 108,966 | -0.44(-0.33%) |
Mar 06, 2023 | 133.44 | 134.65 | 131.94 | 134.52 | 111,177 | +0.80(+0.60%) |
Mar 03, 2023 | 133.57 | 134.25 | 132.18 | 133.72 | 63,947 | +0.56(+0.42%) |
Mar 02, 2023 | 131.04 | 133.90 | 130.11 | 133.16 | 67,540 | +1.59(+1.21%) |