Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 104.21 | 104.25 | 104.11 | 104.20 | 3,037,399 | -0.27(-0.26%) |
May 05, 2023 | 104.39 | 104.47 | 104.25 | 104.47 | 1,570,652 | +0.09(+0.08%) |
May 04, 2023 | 104.24 | 104.49 | 104.14 | 104.39 | 1,944,091 | +0.02(+0.02%) |
May 03, 2023 | 104.24 | 104.47 | 104.08 | 104.37 | 1,711,078 | +0.20(+0.20%) |
May 02, 2023 | 103.83 | 104.21 | 103.72 | 104.16 | 1,883,684 | +0.60(+0.58%) |
May 01, 2023 | 103.89 | 103.92 | 103.55 | 103.56 | 2,482,616 | -0.52(-0.50%) |
Apr 28, 2023 | 103.92 | 104.10 | 103.83 | 104.08 | 1,969,463 | +0.47(+0.45%) |
Apr 27, 2023 | 103.87 | 103.89 | 103.60 | 103.62 | 2,081,515 | -0.23(-0.22%) |
Apr 26, 2023 | 104.34 | 104.34 | 103.85 | 103.85 | 2,135,987 | -0.50(-0.48%) |
Apr 25, 2023 | 104.26 | 104.49 | 104.06 | 104.35 | 2,939,325 | +0.22(+0.22%) |
Apr 24, 2023 | 103.93 | 104.26 | 103.89 | 104.13 | 1,502,222 | +0.43(+0.41%) |
Apr 21, 2023 | 103.86 | 103.94 | 103.69 | 103.70 | 3,902,843 | -0.12(-0.11%) |
Apr 20, 2023 | 103.66 | 103.97 | 103.66 | 103.82 | 3,690,703 | +0.18(+0.18%) |
Apr 19, 2023 | 103.43 | 103.66 | 103.40 | 103.64 | 3,124,385 | -0.14(-0.13%) |
Apr 18, 2023 | 104.10 | 104.14 | 103.71 | 103.77 | 2,676,782 | -0.76(-0.72%) |
Apr 17, 2023 | 104.83 | 104.89 | 104.46 | 104.53 | 3,097,166 | -0.18(-0.18%) |
Apr 14, 2023 | 105.20 | 105.26 | 104.71 | 104.71 | 3,075,143 | -0.40(-0.38%) |
Apr 13, 2023 | 105.28 | 105.39 | 105.10 | 105.11 | 1,245,627 | -0.22(-0.21%) |
Apr 12, 2023 | 105.26 | 105.39 | 105.14 | 105.33 | 1,674,284 | +0.26(+0.25%) |
Apr 11, 2023 | 104.89 | 105.13 | 104.84 | 105.07 | 1,732,857 | +0.29(+0.28%) |
Apr 10, 2023 | 104.97 | 104.98 | 104.71 | 104.78 | 2,352,676 | -0.31(-0.30%) |
Apr 06, 2023 | 104.98 | 105.10 | 104.94 | 105.09 | 1,324,281 | +0.09(+0.08%) |
Apr 05, 2023 | 104.95 | 105.17 | 104.91 | 105.00 | 1,483,044 | +0.32(+0.31%) |
Apr 04, 2023 | 104.36 | 104.76 | 104.34 | 104.68 | 1,556,838 | +0.29(+0.28%) |
Apr 03, 2023 | 104.30 | 104.51 | 104.25 | 104.39 | 1,552,371 | +0.09(+0.09%) |
Mar 31, 2023 | 104.18 | 104.36 | 104.11 | 104.30 | 1,910,277 | +0.15(+0.14%) |
Mar 30, 2023 | 103.81 | 104.18 | 103.80 | 104.15 | 1,383,648 | +0.30(+0.29%) |
Mar 29, 2023 | 103.55 | 103.89 | 103.55 | 103.85 | 1,643,266 | +0.10(+0.09%) |
Mar 28, 2023 | 103.56 | 103.85 | 103.54 | 103.75 | 2,062,203 | +0.12(+0.11%) |
Mar 27, 2023 | 103.79 | 103.82 | 103.55 | 103.64 | 3,296,685 | -0.30(-0.29%) |
Mar 24, 2023 | 103.99 | 104.05 | 103.79 | 103.94 | 1,582,622 | +0.22(+0.21%) |
Mar 23, 2023 | 103.64 | 103.90 | 103.55 | 103.72 | 2,070,955 | +0.05(+0.05%) |
Mar 22, 2023 | 103.21 | 103.75 | 103.14 | 103.67 | 2,141,679 | +0.59(+0.57%) |
Mar 21, 2023 | 103.35 | 103.36 | 103.01 | 103.08 | 1,675,426 | -0.34(-0.33%) |
Mar 20, 2023 | 103.49 | 103.62 | 103.37 | 103.42 | 2,325,312 | -0.30(-0.29%) |
Mar 17, 2023 | 103.78 | 103.81 | 103.59 | 103.72 | 1,682,371 | +0.32(+0.31%) |
Mar 16, 2023 | 103.53 | 103.66 | 103.30 | 103.40 | 2,096,903 | -0.07(-0.07%) |
Mar 15, 2023 | 103.53 | 103.80 | 103.30 | 103.47 | 3,374,632 | +0.61(+0.59%) |
Mar 14, 2023 | 103.00 | 103.01 | 102.62 | 102.86 | 3,706,619 | -0.21(-0.21%) |
Mar 13, 2023 | 103.22 | 103.53 | 102.96 | 103.07 | 4,582,545 | +0.31(+0.30%) |
Mar 10, 2023 | 102.69 | 103.07 | 102.66 | 102.76 | 3,306,315 | +0.53(+0.52%) |
Mar 09, 2023 | 102.13 | 102.43 | 102.11 | 102.23 | 1,964,555 | +0.29(+0.29%) |
Mar 08, 2023 | 101.95 | 102.13 | 101.89 | 101.94 | 1,676,923 | -0.07(-0.07%) |
Mar 07, 2023 | 101.95 | 102.08 | 101.79 | 102.00 | 2,103,004 | +0.08(+0.08%) |
Mar 06, 2023 | 102.09 | 102.13 | 101.84 | 101.93 | 2,005,178 | -0.14(-0.14%) |
Mar 03, 2023 | 101.85 | 102.07 | 101.84 | 102.07 | 3,062,225 | +0.33(+0.32%) |
Mar 02, 2023 | 101.44 | 101.78 | 101.33 | 101.74 | 3,038,083 | +0.11(+0.11%) |