Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 106.12 | 107.36 | 105.33 | 106.31 | 4,540,770 | +1.77(+1.69%) |
May 05, 2023 | 105.55 | 106.06 | 104.32 | 104.54 | 4,449,416 | +1.80(+1.75%) |
May 04, 2023 | 107.12 | 108.04 | 102.13 | 102.74 | 7,499,687 | -4.90(-4.55%) |
May 03, 2023 | 112.82 | 114.19 | 107.47 | 107.64 | 6,784,941 | -6.75(-5.90%) |
May 02, 2023 | 119.31 | 119.72 | 112.03 | 114.39 | 5,462,918 | -5.37(-4.48%) |
May 01, 2023 | 118.76 | 120.22 | 118.15 | 119.75 | 4,266,359 | +0.45(+0.38%) |
Apr 28, 2023 | 117.83 | 120.45 | 117.10 | 119.31 | 5,464,863 | +0.56(+0.47%) |
Apr 27, 2023 | 119.82 | 120.35 | 117.92 | 118.75 | 4,714,954 | -1.08(-0.90%) |
Apr 26, 2023 | 120.67 | 121.08 | 118.64 | 119.82 | 3,540,000 | -0.61(-0.50%) |
Apr 25, 2023 | 122.41 | 122.97 | 119.80 | 120.43 | 2,949,789 | -3.29(-2.66%) |
Apr 24, 2023 | 120.59 | 124.82 | 120.30 | 123.72 | 4,303,229 | +2.91(+2.41%) |
Apr 21, 2023 | 122.86 | 123.28 | 119.94 | 120.80 | 3,329,825 | -2.11(-1.72%) |
Apr 20, 2023 | 122.30 | 123.55 | 121.66 | 122.91 | 3,130,137 | -0.69(-0.55%) |
Apr 19, 2023 | 125.11 | 125.56 | 121.95 | 123.60 | 3,922,183 | -2.61(-2.07%) |
Apr 18, 2023 | 125.32 | 126.80 | 124.54 | 126.21 | 3,027,294 | -0.23(-0.19%) |
Apr 17, 2023 | 127.33 | 127.77 | 124.80 | 126.44 | 2,940,217 | -1.45(-1.13%) |
Apr 14, 2023 | 127.59 | 128.87 | 126.58 | 127.89 | 2,457,001 | +0.29(+0.23%) |
Apr 13, 2023 | 126.60 | 128.20 | 124.88 | 127.60 | 2,551,563 | +0.25(+0.20%) |
Apr 12, 2023 | 128.78 | 129.17 | 127.13 | 127.34 | 2,466,359 | -1.93(-1.49%) |
Apr 11, 2023 | 129.07 | 130.39 | 128.19 | 129.27 | 2,641,310 | +0.93(+0.72%) |
Apr 10, 2023 | 125.89 | 129.05 | 125.89 | 128.34 | 2,828,582 | +2.50(+1.99%) |
Apr 06, 2023 | 130.01 | 130.11 | 125.54 | 125.84 | 3,354,195 | -3.94(-3.04%) |
Apr 05, 2023 | 122.73 | 130.45 | 122.30 | 129.78 | 6,535,678 | +6.74(+5.48%) |
Apr 04, 2023 | 131.31 | 131.50 | 122.14 | 123.04 | 5,375,269 | -9.60(-7.24%) |
Apr 03, 2023 | 134.20 | 135.76 | 129.99 | 132.64 | 4,849,790 | +0.79(+0.60%) |
Mar 31, 2023 | 131.22 | 131.91 | 129.93 | 131.85 | 3,214,381 | +0.87(+0.66%) |
Mar 30, 2023 | 132.04 | 132.28 | 130.06 | 130.98 | 3,002,486 | -0.14(-0.10%) |
Mar 29, 2023 | 131.05 | 132.15 | 130.06 | 131.12 | 4,518,400 | +2.45(+1.91%) |
Mar 28, 2023 | 124.24 | 129.78 | 124.19 | 128.66 | 4,001,262 | +2.60(+2.06%) |
Mar 27, 2023 | 123.51 | 127.06 | 123.11 | 126.06 | 4,199,652 | +4.12(+3.38%) |
Mar 24, 2023 | 120.60 | 122.74 | 117.92 | 121.94 | 3,943,252 | -1.42(-1.15%) |
Mar 23, 2023 | 124.52 | 127.62 | 122.22 | 123.36 | 3,309,353 | -0.81(-0.65%) |
Mar 22, 2023 | 125.43 | 127.86 | 124.11 | 124.17 | 3,298,503 | -1.28(-1.02%) |
Mar 21, 2023 | 125.70 | 127.17 | 123.91 | 125.46 | 4,711,232 | +2.00(+1.62%) |
Mar 20, 2023 | 120.91 | 124.49 | 120.73 | 123.46 | 4,939,826 | +2.53(+2.09%) |
Mar 17, 2023 | 122.43 | 122.95 | 120.17 | 120.93 | 13,415,037 | -1.47(-1.20%) |
Mar 16, 2023 | 117.61 | 123.20 | 116.82 | 122.39 | 6,309,824 | +2.42(+2.01%) |
Mar 15, 2023 | 120.65 | 121.75 | 116.95 | 119.98 | 6,819,533 | -4.98(-3.98%) |
Mar 14, 2023 | 121.95 | 127.85 | 121.54 | 124.96 | 4,630,242 | +3.91(+3.23%) |
Mar 13, 2023 | 122.21 | 123.63 | 119.18 | 121.05 | 4,254,403 | -4.66(-3.71%) |
Mar 10, 2023 | 126.21 | 129.10 | 125.20 | 125.71 | 3,831,380 | +0.17(+0.13%) |
Mar 09, 2023 | 126.10 | 129.52 | 125.42 | 125.54 | 3,451,627 | +0.50(+0.40%) |
Mar 08, 2023 | 127.13 | 128.85 | 122.86 | 125.05 | 3,596,228 | -2.29(-1.80%) |
Mar 07, 2023 | 128.65 | 129.75 | 126.44 | 127.33 | 3,673,680 | -1.67(-1.30%) |
Mar 06, 2023 | 129.29 | 130.30 | 127.75 | 129.01 | 3,345,169 | -1.54(-1.18%) |
Mar 03, 2023 | 126.66 | 131.17 | 125.94 | 130.55 | 3,734,280 | +3.78(+2.99%) |
Mar 02, 2023 | 125.87 | 127.51 | 125.06 | 126.77 | 3,173,391 | +0.43(+0.34%) |