Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 105.11 | 106.34 | 104.33 | 105.30 | 4,584,377 | +1.75(+1.69%) |
May 05, 2023 | 104.54 | 105.06 | 103.33 | 103.54 | 4,492,146 | +1.78(+1.75%) |
May 04, 2023 | 106.10 | 107.01 | 101.16 | 101.76 | 7,571,711 | -4.85(-4.55%) |
May 03, 2023 | 111.75 | 113.10 | 106.44 | 106.61 | 6,850,100 | -6.68(-5.90%) |
May 02, 2023 | 118.17 | 118.59 | 110.96 | 113.30 | 5,515,382 | -5.32(-4.48%) |
May 01, 2023 | 117.63 | 119.08 | 117.03 | 118.61 | 4,307,331 | +0.44(+0.38%) |
Apr 28, 2023 | 116.71 | 119.30 | 115.99 | 118.17 | 5,517,345 | +0.55(+0.47%) |
Apr 27, 2023 | 118.68 | 119.21 | 116.79 | 117.62 | 4,760,234 | -1.07(-0.90%) |
Apr 26, 2023 | 119.53 | 119.93 | 117.51 | 118.68 | 3,573,996 | -0.60(-0.50%) |
Apr 25, 2023 | 121.25 | 121.80 | 118.66 | 119.28 | 2,978,118 | -3.25(-2.66%) |
Apr 24, 2023 | 119.44 | 123.63 | 119.16 | 122.54 | 4,344,555 | +2.89(+2.41%) |
Apr 21, 2023 | 121.69 | 122.10 | 118.80 | 119.65 | 3,361,803 | -2.09(-1.72%) |
Apr 20, 2023 | 121.13 | 122.37 | 120.50 | 121.74 | 3,160,197 | -0.68(-0.55%) |
Apr 19, 2023 | 123.92 | 124.37 | 120.80 | 122.42 | 3,959,850 | -2.59(-2.07%) |
Apr 18, 2023 | 124.13 | 125.59 | 123.36 | 125.01 | 3,056,366 | -0.23(-0.19%) |
Apr 17, 2023 | 126.12 | 126.56 | 123.61 | 125.24 | 2,968,453 | -1.43(-1.13%) |
Apr 14, 2023 | 126.37 | 127.64 | 125.38 | 126.67 | 2,480,596 | +0.29(+0.23%) |
Apr 13, 2023 | 125.40 | 126.98 | 123.69 | 126.38 | 2,576,067 | +0.25(+0.20%) |
Apr 12, 2023 | 127.56 | 127.94 | 125.92 | 126.13 | 2,490,045 | -1.91(-1.49%) |
Apr 11, 2023 | 127.85 | 129.15 | 126.97 | 128.04 | 2,666,676 | +0.92(+0.72%) |
Apr 10, 2023 | 124.69 | 127.83 | 124.69 | 127.12 | 2,855,746 | +2.48(+1.99%) |
Apr 06, 2023 | 128.78 | 128.87 | 124.35 | 124.64 | 3,386,407 | -3.90(-3.04%) |
Apr 05, 2023 | 121.56 | 129.21 | 121.13 | 128.54 | 6,598,444 | +6.67(+5.48%) |
Apr 04, 2023 | 130.06 | 130.25 | 120.98 | 121.87 | 5,426,891 | -9.51(-7.24%) |
Apr 03, 2023 | 132.92 | 134.47 | 128.76 | 131.38 | 4,896,365 | +0.78(+0.60%) |
Mar 31, 2023 | 129.98 | 130.65 | 128.69 | 130.60 | 3,245,250 | +0.86(+0.66%) |
Mar 30, 2023 | 130.78 | 131.02 | 128.82 | 129.74 | 3,031,320 | -0.14(-0.10%) |
Mar 29, 2023 | 129.80 | 130.89 | 128.82 | 129.87 | 4,561,792 | +2.43(+1.91%) |
Mar 28, 2023 | 123.06 | 128.54 | 123.01 | 127.44 | 4,039,688 | +2.58(+2.06%) |
Mar 27, 2023 | 122.33 | 125.85 | 121.94 | 124.86 | 4,239,983 | +4.08(+3.38%) |
Mar 24, 2023 | 119.45 | 121.57 | 116.79 | 120.78 | 3,981,121 | -1.41(-1.15%) |
Mar 23, 2023 | 123.33 | 126.40 | 121.06 | 122.19 | 3,341,134 | -0.80(-0.65%) |
Mar 22, 2023 | 124.23 | 126.64 | 122.93 | 122.99 | 3,330,181 | -1.27(-1.02%) |
Mar 21, 2023 | 124.50 | 125.96 | 122.73 | 124.26 | 4,756,476 | +1.98(+1.62%) |
Mar 20, 2023 | 119.76 | 123.30 | 119.58 | 122.29 | 4,987,266 | +2.51(+2.09%) |
Mar 17, 2023 | 121.27 | 121.78 | 119.03 | 119.78 | 13,543,868 | -1.45(-1.20%) |
Mar 16, 2023 | 116.49 | 122.03 | 115.71 | 121.23 | 6,370,420 | +2.39(+2.01%) |
Mar 15, 2023 | 119.51 | 120.59 | 115.84 | 118.84 | 6,885,025 | -4.93(-3.98%) |
Mar 14, 2023 | 120.80 | 126.64 | 120.39 | 123.77 | 4,674,708 | +3.87(+3.23%) |
Mar 13, 2023 | 121.05 | 122.45 | 118.04 | 119.89 | 4,295,261 | -4.62(-3.71%) |
Mar 10, 2023 | 125.01 | 127.88 | 124.01 | 124.51 | 3,868,175 | +0.16(+0.13%) |
Mar 09, 2023 | 124.90 | 128.29 | 124.22 | 124.35 | 3,484,775 | +0.49(+0.40%) |
Mar 08, 2023 | 125.92 | 127.62 | 121.69 | 123.86 | 3,630,764 | -2.27(-1.80%) |
Mar 07, 2023 | 127.43 | 128.51 | 125.24 | 126.12 | 3,708,960 | -1.66(-1.30%) |
Mar 06, 2023 | 128.06 | 129.06 | 126.54 | 127.78 | 3,377,295 | -1.53(-1.18%) |
Mar 03, 2023 | 125.45 | 129.92 | 124.74 | 129.31 | 3,770,142 | +3.75(+2.99%) |
Mar 02, 2023 | 124.67 | 126.30 | 123.86 | 125.56 | 3,203,867 | +0.43(+0.34%) |