Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 112.75 | 113.11 | 110.40 | 111.78 | 3,000,840 | +0.77(+0.70%) |
May 05, 2023 | 111.42 | 112.71 | 109.83 | 111.01 | 5,014,026 | +2.43(+2.24%) |
May 04, 2023 | 108.33 | 110.46 | 106.86 | 108.58 | 7,298,371 | -2.88(-2.58%) |
May 03, 2023 | 114.74 | 115.52 | 111.37 | 111.46 | 6,030,045 | -2.38(-2.09%) |
May 02, 2023 | 117.76 | 117.76 | 112.54 | 113.83 | 9,057,011 | -2.73(-2.34%) |
May 01, 2023 | 120.85 | 121.13 | 116.00 | 116.57 | 9,485,296 | -7.88(-6.33%) |
Apr 28, 2023 | 121.07 | 126.45 | 120.77 | 124.45 | 4,137,569 | +2.13(+1.74%) |
Apr 27, 2023 | 122.93 | 123.64 | 121.70 | 122.32 | 3,269,968 | +0.16(+0.13%) |
Apr 26, 2023 | 117.95 | 123.82 | 117.92 | 122.16 | 6,912,801 | +3.97(+3.36%) |
Apr 25, 2023 | 116.99 | 119.10 | 115.73 | 118.19 | 5,228,508 | -0.55(-0.46%) |
Apr 24, 2023 | 118.48 | 119.10 | 117.18 | 118.74 | 2,442,341 | +0.85(+0.72%) |
Apr 21, 2023 | 119.19 | 119.76 | 117.42 | 117.89 | 3,702,756 | -2.12(-1.77%) |
Apr 20, 2023 | 120.96 | 121.28 | 118.73 | 120.01 | 3,893,867 | -2.65(-2.16%) |
Apr 19, 2023 | 119.05 | 123.88 | 118.14 | 122.66 | 6,244,712 | +3.45(+2.89%) |
Apr 18, 2023 | 119.52 | 120.01 | 116.66 | 119.20 | 4,938,584 | -0.32(-0.26%) |
Apr 17, 2023 | 114.83 | 119.56 | 113.42 | 119.52 | 6,585,789 | +4.53(+3.94%) |
Apr 14, 2023 | 114.66 | 115.41 | 110.90 | 114.99 | 13,691,801 | +0.42(+0.36%) |
Apr 13, 2023 | 113.25 | 114.84 | 111.82 | 114.58 | 5,143,509 | +1.61(+1.43%) |
Apr 12, 2023 | 116.12 | 116.34 | 112.73 | 112.96 | 4,711,074 | -2.46(-2.13%) |
Apr 11, 2023 | 115.23 | 116.28 | 114.59 | 115.43 | 2,889,218 | +0.10(+0.09%) |
Apr 10, 2023 | 114.40 | 115.98 | 114.06 | 115.32 | 3,427,193 | +0.30(+0.26%) |
Apr 06, 2023 | 113.25 | 117.11 | 113.05 | 115.02 | 3,716,398 | +0.42(+0.37%) |
Apr 05, 2023 | 114.01 | 116.17 | 113.55 | 114.59 | 3,760,785 | -1.32(-1.14%) |
Apr 04, 2023 | 118.80 | 119.14 | 114.45 | 115.92 | 3,687,775 | -2.05(-1.74%) |
Apr 03, 2023 | 119.77 | 120.70 | 117.63 | 117.96 | 5,133,667 | -1.98(-1.65%) |
Mar 31, 2023 | 121.22 | 121.60 | 119.25 | 119.95 | 3,815,202 | +0.07(+0.06%) |
Mar 30, 2023 | 123.71 | 123.81 | 119.60 | 119.88 | 3,246,852 | -1.78(-1.47%) |
Mar 29, 2023 | 121.71 | 122.44 | 120.47 | 121.66 | 2,729,160 | +1.94(+1.62%) |
Mar 28, 2023 | 117.47 | 119.82 | 117.02 | 119.72 | 2,865,154 | +1.74(+1.47%) |
Mar 27, 2023 | 121.47 | 122.28 | 117.26 | 117.98 | 3,673,663 | +0.82(+0.70%) |
Mar 24, 2023 | 113.25 | 117.18 | 112.56 | 117.16 | 4,391,965 | +1.91(+1.65%) |
Mar 23, 2023 | 118.51 | 119.01 | 114.73 | 115.26 | 6,199,646 | -2.14(-1.82%) |
Mar 22, 2023 | 123.23 | 123.70 | 117.39 | 117.40 | 4,502,092 | -6.81(-5.49%) |
Mar 21, 2023 | 124.10 | 125.12 | 122.41 | 124.21 | 4,348,336 | +4.03(+3.35%) |
Mar 20, 2023 | 119.01 | 123.11 | 117.89 | 120.18 | 5,488,521 | +3.43(+2.93%) |
Mar 17, 2023 | 120.60 | 121.08 | 115.43 | 116.76 | 9,637,744 | -6.04(-4.92%) |
Mar 16, 2023 | 117.49 | 124.19 | 114.14 | 122.80 | 8,137,296 | +4.79(+4.05%) |
Mar 15, 2023 | 118.99 | 119.49 | 115.81 | 118.01 | 8,061,772 | -5.17(-4.20%) |
Mar 14, 2023 | 129.76 | 130.89 | 119.80 | 123.18 | 8,781,985 | +0.44(+0.36%) |
Mar 13, 2023 | 122.05 | 125.49 | 117.22 | 122.74 | 15,576,259 | -6.70(-5.18%) |
Mar 10, 2023 | 126.66 | 133.67 | 124.85 | 129.44 | 7,372,828 | -0.67(-0.51%) |
Mar 09, 2023 | 135.88 | 135.88 | 129.72 | 130.11 | 4,577,014 | -6.85(-5.00%) |
Mar 08, 2023 | 137.00 | 138.08 | 136.10 | 136.96 | 2,728,286 | -0.56(-0.41%) |
Mar 07, 2023 | 142.80 | 143.11 | 136.98 | 137.52 | 3,730,364 | -6.57(-4.56%) |
Mar 06, 2023 | 145.22 | 146.59 | 144.04 | 144.09 | 2,599,029 | -0.20(-0.14%) |
Mar 03, 2023 | 143.08 | 144.84 | 142.61 | 144.28 | 2,612,838 | +2.50(+1.76%) |
Mar 02, 2023 | 145.19 | 145.62 | 140.18 | 141.78 | 3,758,448 | -4.69(-3.20%) |