Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 101.60 | 102.80 | 100.79 | 102.53 | 2,894,331 | +1.09(+1.08%) |
May 05, 2023 | 100.67 | 101.88 | 99.58 | 101.44 | 1,681,386 | +1.93(+1.94%) |
May 04, 2023 | 101.75 | 102.08 | 98.72 | 99.51 | 3,022,829 | -3.00(-2.93%) |
May 03, 2023 | 102.94 | 105.03 | 102.94 | 102.51 | 2,059,959 | -0.18(-0.17%) |
May 02, 2023 | 103.27 | 104.20 | 101.84 | 102.69 | 1,685,789 | -0.16(-0.16%) |
May 01, 2023 | 103.09 | 103.52 | 102.30 | 102.85 | 1,279,820 | -0.32(-0.31%) |
Apr 28, 2023 | 101.41 | 103.33 | 101.07 | 103.17 | 1,664,828 | +1.94(+1.92%) |
Apr 27, 2023 | 100.02 | 101.91 | 97.95 | 101.23 | 2,330,944 | +1.08(+1.08%) |
Apr 26, 2023 | 99.55 | 100.76 | 98.77 | 100.15 | 2,271,871 | +1.09(+1.10%) |
Apr 25, 2023 | 102.68 | 102.72 | 98.97 | 99.06 | 1,907,367 | -4.39(-4.25%) |
Apr 24, 2023 | 104.25 | 104.28 | 102.52 | 103.45 | 1,576,983 | -0.52(-0.50%) |
Apr 21, 2023 | 105.04 | 105.08 | 103.41 | 103.97 | 1,535,406 | -1.71(-1.61%) |
Apr 20, 2023 | 106.24 | 107.79 | 104.97 | 105.68 | 1,709,402 | -0.77(-0.72%) |
Apr 19, 2023 | 107.09 | 107.10 | 105.65 | 106.45 | 1,783,846 | -1.54(-1.43%) |
Apr 18, 2023 | 108.10 | 108.51 | 106.64 | 107.99 | 1,615,647 | +0.23(+0.22%) |
Apr 17, 2023 | 106.47 | 108.47 | 106.39 | 107.75 | 1,347,824 | +0.51(+0.47%) |
Apr 14, 2023 | 106.02 | 107.81 | 105.98 | 107.25 | 2,066,366 | +1.33(+1.25%) |
Apr 13, 2023 | 104.93 | 106.48 | 103.87 | 105.92 | 1,906,432 | +0.78(+0.74%) |
Apr 12, 2023 | 108.26 | 108.26 | 104.78 | 105.14 | 1,590,541 | -2.45(-2.28%) |
Apr 11, 2023 | 109.36 | 109.51 | 107.29 | 107.60 | 1,325,773 | -1.31(-1.21%) |
Apr 10, 2023 | 107.17 | 109.36 | 107.17 | 108.91 | 1,746,089 | +0.43(+0.39%) |
Apr 06, 2023 | 108.45 | 109.49 | 107.76 | 108.48 | 1,282,593 | -1.10(-1.00%) |
Apr 05, 2023 | 110.09 | 110.28 | 107.94 | 109.58 | 1,708,077 | -1.53(-1.38%) |
Apr 04, 2023 | 114.62 | 114.70 | 110.41 | 111.11 | 1,539,035 | -3.25(-2.85%) |
Apr 03, 2023 | 114.66 | 114.66 | 112.79 | 114.37 | 1,096,258 | -0.57(-0.50%) |
Mar 31, 2023 | 113.50 | 115.04 | 113.30 | 114.94 | 1,367,003 | +0.64(+0.56%) |
Mar 30, 2023 | 114.76 | 115.37 | 113.72 | 114.30 | 1,159,315 | +0.82(+0.72%) |
Mar 29, 2023 | 112.04 | 114.46 | 111.55 | 113.48 | 1,542,631 | +3.10(+2.81%) |
Mar 28, 2023 | 109.87 | 110.45 | 108.45 | 110.38 | 1,278,966 | +0.19(+0.17%) |
Mar 27, 2023 | 112.50 | 112.83 | 109.80 | 110.20 | 1,237,149 | -1.78(-1.59%) |
Mar 24, 2023 | 112.07 | 112.61 | 110.49 | 111.98 | 1,747,605 | -1.38(-1.22%) |
Mar 23, 2023 | 112.97 | 114.92 | 111.60 | 113.36 | 1,612,307 | +1.99(+1.78%) |
Mar 22, 2023 | 113.24 | 115.03 | 111.24 | 111.38 | 1,937,952 | -2.37(-2.08%) |
Mar 21, 2023 | 113.01 | 114.72 | 111.98 | 113.74 | 1,497,028 | +1.58(+1.41%) |
Mar 20, 2023 | 111.39 | 112.81 | 110.93 | 112.17 | 1,362,028 | +1.03(+0.93%) |
Mar 17, 2023 | 113.22 | 113.65 | 110.24 | 111.13 | 2,554,243 | -1.62(-1.43%) |
Mar 16, 2023 | 109.92 | 113.11 | 108.69 | 112.75 | 1,833,137 | +3.93(+3.61%) |
Mar 15, 2023 | 108.18 | 109.47 | 107.11 | 108.82 | 1,921,256 | -1.49(-1.35%) |
Mar 14, 2023 | 110.51 | 111.39 | 108.52 | 110.31 | 2,107,765 | +1.91(+1.76%) |
Mar 13, 2023 | 106.85 | 109.57 | 105.80 | 108.41 | 1,854,307 | -0.02(-0.02%) |
Mar 10, 2023 | 111.33 | 111.44 | 107.64 | 108.42 | 2,049,679 | -2.03(-1.84%) |
Mar 09, 2023 | 111.67 | 113.31 | 109.75 | 110.45 | 2,099,848 | -1.32(-1.18%) |
Mar 08, 2023 | 109.53 | 112.25 | 109.42 | 111.77 | 1,810,778 | +2.61(+2.39%) |
Mar 07, 2023 | 110.06 | 110.55 | 108.84 | 109.16 | 1,558,055 | -0.71(-0.65%) |
Mar 06, 2023 | 111.49 | 112.28 | 109.46 | 109.87 | 1,630,297 | -0.97(-0.88%) |
Mar 03, 2023 | 108.82 | 111.07 | 108.07 | 110.84 | 1,393,960 | +1.93(+1.77%) |
Mar 02, 2023 | 107.38 | 109.52 | 106.36 | 108.91 | 1,056,862 | -0.05(-0.04%) |