Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 112.69 | 113.40 | 108.40 | 109.31 | 752,690 | -2.06(-1.85%) |
May 05, 2023 | 109.48 | 111.50 | 108.75 | 111.37 | 729,484 | +3.91(+3.64%) |
May 04, 2023 | 109.30 | 109.47 | 107.23 | 107.45 | 715,009 | -2.46(-2.23%) |
May 03, 2023 | 109.57 | 111.92 | 109.41 | 109.91 | 801,350 | -0.15(-0.13%) |
May 02, 2023 | 110.96 | 110.96 | 107.56 | 110.06 | 738,700 | -1.17(-1.06%) |
May 01, 2023 | 112.33 | 113.58 | 110.56 | 111.23 | 627,179 | -1.07(-0.95%) |
Apr 28, 2023 | 112.26 | 113.14 | 111.10 | 112.30 | 670,497 | +0.05(+0.04%) |
Apr 27, 2023 | 110.17 | 112.26 | 109.29 | 112.25 | 624,715 | +2.69(+2.46%) |
Apr 26, 2023 | 109.95 | 110.23 | 109.05 | 109.56 | 604,178 | -0.43(-0.39%) |
Apr 25, 2023 | 112.13 | 112.88 | 109.17 | 109.99 | 872,307 | -3.62(-3.19%) |
Apr 24, 2023 | 112.56 | 113.88 | 112.01 | 113.61 | 674,116 | +1.00(+0.89%) |
Apr 21, 2023 | 113.00 | 113.00 | 111.55 | 112.61 | 674,006 | -0.65(-0.57%) |
Apr 20, 2023 | 114.02 | 115.27 | 112.45 | 113.25 | 762,572 | -1.12(-0.98%) |
Apr 19, 2023 | 114.33 | 114.80 | 113.42 | 114.38 | 839,732 | -0.43(-0.37%) |
Apr 18, 2023 | 115.44 | 115.90 | 114.46 | 114.81 | 972,813 | -0.67(-0.58%) |
Apr 17, 2023 | 117.41 | 117.71 | 114.80 | 115.48 | 859,008 | -1.98(-1.69%) |
Apr 14, 2023 | 118.37 | 120.27 | 116.86 | 117.46 | 831,676 | +0.09(+0.07%) |
Apr 13, 2023 | 116.57 | 117.48 | 115.85 | 117.37 | 761,989 | +1.69(+1.46%) |
Apr 12, 2023 | 119.32 | 119.68 | 115.31 | 115.68 | 1,297,535 | -2.12(-1.80%) |
Apr 11, 2023 | 115.23 | 118.30 | 114.68 | 117.80 | 1,430,515 | +3.43(+3.00%) |
Apr 10, 2023 | 109.22 | 114.48 | 108.86 | 114.37 | 1,326,633 | +4.74(+4.33%) |
Apr 06, 2023 | 110.58 | 111.17 | 108.47 | 109.63 | 844,178 | -1.74(-1.56%) |
Apr 05, 2023 | 111.86 | 112.89 | 110.90 | 111.37 | 1,140,831 | -1.66(-1.47%) |
Apr 04, 2023 | 115.60 | 115.60 | 112.49 | 113.03 | 735,417 | -1.94(-1.68%) |
Apr 03, 2023 | 114.59 | 115.54 | 113.88 | 114.97 | 703,992 | +0.83(+0.73%) |
Mar 31, 2023 | 111.93 | 114.66 | 111.67 | 114.14 | 823,596 | +2.34(+2.09%) |
Mar 30, 2023 | 114.55 | 115.84 | 111.74 | 111.80 | 984,302 | -1.56(-1.37%) |
Mar 29, 2023 | 113.73 | 113.91 | 112.33 | 113.35 | 903,503 | +0.99(+0.88%) |
Mar 28, 2023 | 112.78 | 114.83 | 111.36 | 112.36 | 1,181,696 | +2.74(+2.50%) |
Mar 27, 2023 | 108.99 | 109.86 | 107.15 | 109.62 | 1,106,190 | +1.64(+1.52%) |
Mar 24, 2023 | 107.50 | 108.53 | 106.16 | 107.98 | 817,388 | -0.34(-0.31%) |
Mar 23, 2023 | 109.56 | 110.86 | 106.54 | 108.32 | 695,043 | -0.44(-0.40%) |
Mar 22, 2023 | 111.09 | 112.02 | 108.75 | 108.75 | 634,197 | -2.57(-2.31%) |
Mar 21, 2023 | 111.17 | 112.42 | 110.83 | 111.32 | 641,287 | +2.40(+2.20%) |
Mar 20, 2023 | 108.69 | 110.95 | 108.22 | 108.92 | 745,393 | +1.11(+1.03%) |
Mar 17, 2023 | 108.64 | 109.41 | 107.11 | 107.81 | 1,009,262 | -1.23(-1.12%) |
Mar 16, 2023 | 107.41 | 110.32 | 106.80 | 109.04 | 944,401 | +0.53(+0.48%) |
Mar 15, 2023 | 106.01 | 108.90 | 105.85 | 108.51 | 847,876 | -0.17(-0.16%) |
Mar 14, 2023 | 110.37 | 110.98 | 107.89 | 108.69 | 915,498 | +1.07(+0.99%) |
Mar 13, 2023 | 107.99 | 110.62 | 107.08 | 107.62 | 1,385,214 | -2.54(-2.30%) |
Mar 10, 2023 | 111.61 | 112.22 | 108.66 | 110.16 | 803,814 | -1.33(-1.19%) |
Mar 09, 2023 | 113.24 | 113.83 | 111.20 | 111.49 | 625,058 | -1.50(-1.32%) |
Mar 08, 2023 | 113.18 | 113.78 | 112.06 | 112.98 | 648,793 | -0.09(-0.08%) |
Mar 07, 2023 | 114.01 | 114.99 | 112.85 | 113.07 | 688,137 | -0.69(-0.61%) |
Mar 06, 2023 | 115.81 | 115.89 | 113.61 | 113.76 | 992,365 | -1.80(-1.56%) |
Mar 03, 2023 | 115.32 | 115.71 | 114.12 | 115.56 | 941,498 | +0.49(+0.42%) |
Mar 02, 2023 | 112.78 | 115.71 | 112.19 | 115.07 | 756,124 | +1.47(+1.29%) |