Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 95.09 | 95.95 | 93.02 | 95.22 | 498,566 | +0.77(+0.82%) |
May 05, 2023 | 94.09 | 96.99 | 93.75 | 94.45 | 695,013 | +0.44(+0.47%) |
May 04, 2023 | 91.78 | 94.82 | 91.56 | 94.01 | 514,540 | +2.45(+2.68%) |
May 03, 2023 | 86.51 | 94.44 | 85.00 | 91.56 | 1,882,902 | +5.57(+6.48%) |
May 02, 2023 | 88.07 | 89.45 | 85.73 | 85.99 | 2,626,198 | -0.75(-0.86%) |
May 01, 2023 | 76.21 | 87.00 | 76.02 | 86.74 | 4,721,189 | +16.78(+23.99%) |
Apr 28, 2023 | 76.50 | 76.50 | 66.03 | 69.96 | 3,307,420 | -7.02(-9.12%) |
Apr 27, 2023 | 76.44 | 77.56 | 74.87 | 76.98 | 955,625 | +0.54(+0.71%) |
Apr 26, 2023 | 78.30 | 78.92 | 76.11 | 76.44 | 756,721 | -1.92(-2.45%) |
Apr 25, 2023 | 79.97 | 80.42 | 77.78 | 78.36 | 571,722 | -1.41(-1.77%) |
Apr 24, 2023 | 81.14 | 81.14 | 78.57 | 79.77 | 534,238 | -1.16(-1.43%) |
Apr 21, 2023 | 83.35 | 83.75 | 80.83 | 80.93 | 535,564 | -2.09(-2.52%) |
Apr 20, 2023 | 82.98 | 84.45 | 81.85 | 83.03 | 322,902 | -0.00(-0.01%) |
Apr 19, 2023 | 81.16 | 83.54 | 79.05 | 83.03 | 653,583 | +1.75(+2.15%) |
Apr 18, 2023 | 82.91 | 82.91 | 79.89 | 81.28 | 713,220 | -1.48(-1.79%) |
Apr 17, 2023 | 81.25 | 84.00 | 81.00 | 82.76 | 549,913 | +1.59(+1.96%) |
Apr 14, 2023 | 82.57 | 83.89 | 80.20 | 81.17 | 689,163 | -1.45(-1.76%) |
Apr 13, 2023 | 82.05 | 83.13 | 79.86 | 82.62 | 795,931 | +0.66(+0.81%) |
Apr 12, 2023 | 80.60 | 84.07 | 80.26 | 81.96 | 1,469,557 | +1.78(+2.22%) |
Apr 11, 2023 | 74.12 | 81.52 | 74.12 | 80.18 | 1,563,889 | +6.26(+8.47%) |
Apr 10, 2023 | 72.69 | 74.36 | 71.33 | 73.92 | 646,248 | +1.23(+1.69%) |
Apr 06, 2023 | 70.66 | 73.14 | 69.44 | 72.69 | 3,358,129 | +1.50(+2.11%) |
Apr 05, 2023 | 69.28 | 72.99 | 68.60 | 71.19 | 1,997,593 | -0.24(-0.34%) |
Apr 04, 2023 | 71.01 | 72.56 | 67.00 | 71.43 | 2,278,728 | -1.40(-1.92%) |
Apr 03, 2023 | 67.12 | 77.77 | 64.33 | 72.83 | 8,061,709 | -34.39(-32.07%) |
Mar 31, 2023 | 109.05 | 109.28 | 106.19 | 107.22 | 345,369 | -1.34(-1.23%) |
Mar 30, 2023 | 111.23 | 111.23 | 107.38 | 108.56 | 259,526 | -2.02(-1.83%) |
Mar 29, 2023 | 110.53 | 111.51 | 108.04 | 110.58 | 134,795 | +0.86(+0.79%) |
Mar 28, 2023 | 109.02 | 111.78 | 109.02 | 109.72 | 120,220 | +1.16(+1.07%) |
Mar 27, 2023 | 105.49 | 109.80 | 104.51 | 108.56 | 134,252 | +3.66(+3.49%) |
Mar 24, 2023 | 105.04 | 105.72 | 103.33 | 104.90 | 154,804 | -0.59(-0.56%) |
Mar 23, 2023 | 105.90 | 107.72 | 103.83 | 105.49 | 155,722 | -0.06(-0.06%) |
Mar 22, 2023 | 109.33 | 109.75 | 105.41 | 105.55 | 116,410 | -3.37(-3.09%) |
Mar 21, 2023 | 110.12 | 111.23 | 106.92 | 108.92 | 176,892 | -0.88(-0.80%) |
Mar 20, 2023 | 108.20 | 110.54 | 107.17 | 109.80 | 212,193 | +1.66(+1.54%) |
Mar 17, 2023 | 109.08 | 109.67 | 107.55 | 108.14 | 154,321 | -1.55(-1.41%) |
Mar 16, 2023 | 108.01 | 110.44 | 105.69 | 109.69 | 167,852 | +1.17(+1.08%) |
Mar 15, 2023 | 107.76 | 108.64 | 105.76 | 108.52 | 191,403 | -0.84(-0.77%) |
Mar 14, 2023 | 108.88 | 110.70 | 107.75 | 109.36 | 180,298 | +1.71(+1.59%) |
Mar 13, 2023 | 105.92 | 109.03 | 104.85 | 107.65 | 219,823 | +1.44(+1.36%) |
Mar 10, 2023 | 108.59 | 109.16 | 103.85 | 106.21 | 408,848 | -2.58(-2.37%) |
Mar 09, 2023 | 110.09 | 111.20 | 107.03 | 108.79 | 267,620 | -1.21(-1.10%) |
Mar 08, 2023 | 112.36 | 112.90 | 107.40 | 110.00 | 331,198 | -2.25(-2.00%) |
Mar 07, 2023 | 113.71 | 114.89 | 111.14 | 112.25 | 188,103 | -1.31(-1.15%) |
Mar 06, 2023 | 114.12 | 114.36 | 111.55 | 113.56 | 333,391 | -0.56(-0.49%) |
Mar 03, 2023 | 113.13 | 116.10 | 112.09 | 114.12 | 233,334 | +0.77(+0.68%) |
Mar 02, 2023 | 112.62 | 114.53 | 111.23 | 113.35 | 263,394 | +0.14(+0.12%) |