Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 114.61 | 114.62 | 110.30 | 110.55 | 1,204,176 | -2.23(-1.98%) |
May 05, 2023 | 112.95 | 115.50 | 111.68 | 112.78 | 2,150,884 | +4.66(+4.31%) |
May 04, 2023 | 106.89 | 109.80 | 104.02 | 108.12 | 4,271,705 | -1.08(-0.98%) |
May 03, 2023 | 112.21 | 115.73 | 108.65 | 109.20 | 2,369,281 | -2.46(-2.21%) |
May 02, 2023 | 115.28 | 115.45 | 109.01 | 111.66 | 3,140,909 | -4.08(-3.53%) |
May 01, 2023 | 118.96 | 119.88 | 115.69 | 115.74 | 1,589,736 | -3.91(-3.27%) |
Apr 28, 2023 | 116.99 | 119.80 | 116.99 | 119.65 | 1,502,089 | +1.63(+1.38%) |
Apr 27, 2023 | 115.84 | 118.51 | 115.10 | 118.03 | 1,158,671 | +3.29(+2.87%) |
Apr 26, 2023 | 114.13 | 116.44 | 112.82 | 114.73 | 1,382,001 | +0.59(+0.52%) |
Apr 25, 2023 | 116.56 | 117.64 | 113.36 | 114.14 | 1,988,703 | -4.27(-3.61%) |
Apr 24, 2023 | 117.96 | 118.96 | 117.06 | 118.42 | 1,221,104 | +0.39(+0.33%) |
Apr 21, 2023 | 117.93 | 118.18 | 115.70 | 118.03 | 1,272,379 | -0.69(-0.58%) |
Apr 20, 2023 | 121.75 | 122.74 | 118.31 | 118.71 | 1,396,797 | -4.56(-3.70%) |
Apr 19, 2023 | 120.02 | 123.52 | 118.79 | 123.28 | 2,114,668 | +3.69(+3.09%) |
Apr 18, 2023 | 120.31 | 121.19 | 119.00 | 119.59 | 2,134,180 | +0.07(+0.06%) |
Apr 17, 2023 | 110.33 | 119.63 | 108.79 | 119.52 | 5,432,528 | +8.63(+7.78%) |
Apr 14, 2023 | 112.83 | 113.18 | 109.76 | 110.89 | 2,899,609 | +0.04(+0.03%) |
Apr 13, 2023 | 110.43 | 111.21 | 109.07 | 110.85 | 1,903,734 | +0.20(+0.18%) |
Apr 12, 2023 | 112.97 | 113.13 | 109.78 | 110.65 | 1,306,312 | -1.76(-1.57%) |
Apr 11, 2023 | 111.69 | 112.93 | 111.04 | 112.41 | 1,671,670 | +0.70(+0.63%) |
Apr 10, 2023 | 110.97 | 112.57 | 110.35 | 111.71 | 1,189,296 | -0.11(-0.10%) |
Apr 06, 2023 | 112.02 | 112.88 | 110.82 | 111.82 | 1,549,221 | +0.15(+0.14%) |
Apr 05, 2023 | 109.85 | 111.87 | 109.16 | 111.67 | 1,463,692 | +0.22(+0.20%) |
Apr 04, 2023 | 114.35 | 114.44 | 109.62 | 111.45 | 1,582,700 | -1.48(-1.31%) |
Apr 03, 2023 | 114.76 | 115.36 | 111.64 | 112.94 | 1,816,817 | -0.79(-0.69%) |
Mar 31, 2023 | 115.06 | 115.50 | 111.98 | 113.73 | 2,189,692 | -0.02(-0.02%) |
Mar 30, 2023 | 117.86 | 117.98 | 112.75 | 113.75 | 2,323,661 | -2.67(-2.30%) |
Mar 29, 2023 | 114.61 | 116.60 | 114.35 | 116.42 | 1,648,548 | +2.97(+2.62%) |
Mar 28, 2023 | 112.86 | 115.15 | 111.85 | 113.45 | 1,846,788 | +1.28(+1.14%) |
Mar 27, 2023 | 114.20 | 115.94 | 110.66 | 112.17 | 2,545,721 | +2.85(+2.61%) |
Mar 24, 2023 | 105.35 | 110.00 | 104.62 | 109.31 | 3,226,989 | +2.44(+2.28%) |
Mar 23, 2023 | 112.72 | 113.25 | 106.83 | 106.88 | 3,144,003 | -5.03(-4.50%) |
Mar 22, 2023 | 121.34 | 121.55 | 111.83 | 111.91 | 2,797,124 | -9.41(-7.75%) |
Mar 21, 2023 | 120.43 | 123.43 | 119.88 | 121.32 | 2,949,861 | +5.55(+4.80%) |
Mar 20, 2023 | 118.96 | 119.16 | 115.19 | 115.76 | 3,200,691 | -0.75(-0.64%) |
Mar 17, 2023 | 120.71 | 120.71 | 115.11 | 116.51 | 6,975,982 | -4.81(-3.97%) |
Mar 16, 2023 | 118.26 | 123.97 | 115.44 | 121.33 | 3,153,473 | +2.54(+2.14%) |
Mar 15, 2023 | 116.75 | 119.78 | 115.29 | 118.79 | 3,817,890 | -2.41(-1.99%) |
Mar 14, 2023 | 128.54 | 129.04 | 118.62 | 121.20 | 4,466,954 | +0.30(+0.25%) |
Mar 13, 2023 | 118.42 | 124.97 | 114.52 | 120.90 | 8,268,665 | -4.39(-3.50%) |
Mar 10, 2023 | 122.42 | 130.60 | 118.39 | 125.28 | 4,778,445 | -1.83(-1.44%) |
Mar 09, 2023 | 132.22 | 132.33 | 126.29 | 127.11 | 2,784,059 | -6.41(-4.80%) |
Mar 08, 2023 | 137.26 | 137.64 | 133.35 | 133.52 | 2,411,786 | -3.63(-2.65%) |
Mar 07, 2023 | 142.99 | 143.60 | 136.75 | 137.15 | 1,668,063 | -7.53(-5.21%) |
Mar 06, 2023 | 144.51 | 146.27 | 144.30 | 144.69 | 1,463,033 | -0.40(-0.28%) |
Mar 03, 2023 | 143.12 | 145.69 | 142.46 | 145.09 | 1,315,153 | +2.40(+1.68%) |
Mar 02, 2023 | 144.74 | 144.80 | 140.80 | 142.69 | 1,836,597 | -2.70(-1.85%) |