Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 106.85 | 106.85 | 105.63 | 105.69 | 1,617,040 | -1.07(-1.01%) |
May 05, 2023 | 105.70 | 106.97 | 105.20 | 106.76 | 2,039,375 | +1.54(+1.46%) |
May 04, 2023 | 103.01 | 105.96 | 102.77 | 105.23 | 3,167,392 | +1.89(+1.83%) |
May 03, 2023 | 105.74 | 105.82 | 103.29 | 103.33 | 2,723,280 | -2.25(-2.13%) |
May 02, 2023 | 106.84 | 107.06 | 104.18 | 105.58 | 2,194,845 | -1.49(-1.39%) |
May 01, 2023 | 107.23 | 107.63 | 106.59 | 107.07 | 1,639,565 | -0.31(-0.28%) |
Apr 28, 2023 | 105.77 | 107.39 | 105.66 | 107.38 | 2,211,065 | +1.49(+1.41%) |
Apr 27, 2023 | 103.82 | 105.98 | 103.38 | 105.89 | 2,036,919 | +2.77(+2.69%) |
Apr 26, 2023 | 103.95 | 104.24 | 102.49 | 103.12 | 3,573,438 | -1.70(-1.63%) |
Apr 25, 2023 | 105.97 | 106.00 | 104.54 | 104.82 | 1,886,824 | -1.57(-1.47%) |
Apr 24, 2023 | 107.26 | 107.38 | 106.10 | 106.39 | 1,375,181 | -0.41(-0.39%) |
Apr 21, 2023 | 106.39 | 106.94 | 105.55 | 106.80 | 1,691,177 | +0.58(+0.55%) |
Apr 20, 2023 | 106.48 | 106.87 | 105.65 | 106.22 | 1,524,595 | -0.57(-0.54%) |
Apr 19, 2023 | 105.81 | 107.54 | 105.81 | 106.79 | 1,603,706 | +0.84(+0.79%) |
Apr 18, 2023 | 106.40 | 106.67 | 105.92 | 105.96 | 1,950,979 | -0.49(-0.46%) |
Apr 17, 2023 | 105.80 | 106.45 | 105.50 | 106.45 | 2,248,560 | +0.47(+0.45%) |
Apr 14, 2023 | 106.16 | 106.35 | 105.21 | 105.98 | 2,080,881 | +0.00(+0.00%) |
Apr 13, 2023 | 105.60 | 106.42 | 105.26 | 105.98 | 1,759,501 | +0.41(+0.39%) |
Apr 12, 2023 | 105.38 | 106.11 | 105.01 | 105.56 | 2,289,202 | +0.95(+0.91%) |
Apr 11, 2023 | 105.01 | 105.65 | 104.38 | 104.61 | 2,550,436 | -0.25(-0.24%) |
Apr 10, 2023 | 106.00 | 106.22 | 104.23 | 104.86 | 1,806,732 | -1.84(-1.73%) |
Apr 06, 2023 | 104.79 | 106.77 | 104.72 | 106.70 | 3,149,199 | +2.00(+1.91%) |
Apr 05, 2023 | 104.94 | 105.66 | 103.97 | 104.70 | 3,007,594 | +0.18(+0.17%) |
Apr 04, 2023 | 104.34 | 105.26 | 103.63 | 104.53 | 3,205,433 | +0.61(+0.59%) |
Apr 03, 2023 | 102.99 | 103.98 | 102.60 | 103.92 | 2,699,961 | +1.11(+1.08%) |
Mar 31, 2023 | 102.02 | 102.89 | 101.83 | 102.80 | 3,238,562 | +1.54(+1.52%) |
Mar 30, 2023 | 101.08 | 101.56 | 100.38 | 101.26 | 2,951,022 | +1.05(+1.04%) |
Mar 29, 2023 | 98.75 | 100.41 | 98.42 | 100.22 | 3,730,971 | +2.53(+2.59%) |
Mar 28, 2023 | 97.18 | 97.90 | 97.02 | 97.69 | 1,778,136 | +1.04(+1.07%) |
Mar 27, 2023 | 96.96 | 97.51 | 96.23 | 96.65 | 2,261,746 | +0.55(+0.57%) |
Mar 24, 2023 | 94.69 | 96.38 | 94.35 | 96.10 | 2,024,122 | +0.95(+0.99%) |
Mar 23, 2023 | 95.97 | 96.31 | 94.29 | 95.15 | 3,485,786 | -0.86(-0.89%) |
Mar 22, 2023 | 98.91 | 98.91 | 95.93 | 96.01 | 2,188,450 | -2.29(-2.33%) |
Mar 21, 2023 | 97.88 | 98.66 | 97.46 | 98.30 | 2,656,214 | +1.66(+1.71%) |
Mar 20, 2023 | 95.97 | 96.86 | 95.43 | 96.64 | 3,157,632 | +1.03(+1.07%) |
Mar 17, 2023 | 97.38 | 98.14 | 95.05 | 95.62 | 6,182,224 | -2.20(-2.25%) |
Mar 16, 2023 | 95.10 | 98.57 | 94.83 | 97.81 | 4,020,561 | +2.10(+2.19%) |
Mar 15, 2023 | 95.18 | 96.73 | 94.94 | 95.71 | 4,341,730 | -1.31(-1.35%) |
Mar 14, 2023 | 97.49 | 97.92 | 96.39 | 97.02 | 3,590,012 | +1.16(+1.21%) |
Mar 13, 2023 | 92.65 | 96.36 | 92.42 | 95.86 | 6,871,104 | +2.24(+2.39%) |
Mar 10, 2023 | 97.56 | 97.87 | 92.97 | 93.62 | 5,476,530 | -4.62(-4.71%) |
Mar 09, 2023 | 100.80 | 100.93 | 97.71 | 98.25 | 3,574,045 | -2.46(-2.45%) |
Mar 08, 2023 | 101.09 | 101.71 | 100.28 | 100.71 | 2,701,765 | -0.34(-0.34%) |
Mar 07, 2023 | 102.35 | 104.16 | 100.85 | 101.05 | 4,901,132 | -0.28(-0.27%) |
Mar 06, 2023 | 101.00 | 102.44 | 100.65 | 101.33 | 2,427,935 | +0.75(+0.74%) |
Mar 03, 2023 | 100.97 | 100.97 | 100.04 | 100.58 | 2,993,682 | -0.23(-0.22%) |
Mar 02, 2023 | 98.33 | 100.85 | 98.33 | 100.81 | 5,931,419 | +1.78(+1.79%) |