Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 127.75 | 128.19 | 126.45 | 126.72 | 56,454 | -0.28(-0.22%) |
May 05, 2023 | 126.02 | 127.49 | 126.02 | 126.99 | 86,739 | +2.08(+1.67%) |
May 04, 2023 | 126.02 | 126.54 | 124.49 | 124.91 | 770,183 | -1.30(-1.03%) |
May 03, 2023 | 127.90 | 128.53 | 126.19 | 126.20 | 99,532 | -1.45(-1.14%) |
May 02, 2023 | 127.55 | 127.81 | 125.62 | 127.66 | 59,370 | -0.87(-0.68%) |
May 01, 2023 | 129.01 | 129.22 | 128.20 | 128.53 | 40,639 | +0.10(+0.08%) |
Apr 28, 2023 | 127.22 | 128.60 | 127.22 | 128.43 | 52,617 | +1.14(+0.89%) |
Apr 27, 2023 | 126.08 | 127.31 | 125.33 | 127.30 | 92,029 | +1.66(+1.32%) |
Apr 26, 2023 | 126.90 | 126.90 | 125.19 | 125.64 | 80,366 | -1.33(-1.04%) |
Apr 25, 2023 | 128.85 | 128.85 | 126.86 | 126.96 | 136,928 | -3.06(-2.36%) |
Apr 24, 2023 | 129.28 | 130.05 | 128.77 | 130.03 | 873,594 | +0.93(+0.72%) |
Apr 21, 2023 | 129.60 | 129.60 | 128.49 | 129.09 | 20,486 | -1.44(-1.11%) |
Apr 20, 2023 | 129.76 | 131.16 | 129.76 | 130.53 | 46,806 | -0.25(-0.19%) |
Apr 19, 2023 | 130.28 | 130.99 | 130.24 | 130.78 | 14,726 | -0.73(-0.55%) |
Apr 18, 2023 | 131.13 | 131.79 | 130.87 | 131.51 | 42,140 | +0.61(+0.46%) |
Apr 17, 2023 | 130.46 | 130.90 | 129.95 | 130.90 | 30,464 | +0.35(+0.27%) |
Apr 14, 2023 | 130.96 | 132.03 | 129.86 | 130.54 | 52,102 | -0.79(-0.60%) |
Apr 13, 2023 | 130.11 | 131.85 | 129.89 | 131.33 | 26,117 | +1.28(+0.98%) |
Apr 12, 2023 | 131.41 | 131.41 | 129.95 | 130.05 | 34,577 | +0.03(+0.02%) |
Apr 11, 2023 | 129.77 | 130.75 | 129.77 | 130.03 | 38,120 | +1.06(+0.82%) |
Apr 10, 2023 | 127.28 | 129.06 | 127.28 | 128.96 | 40,023 | +1.06(+0.83%) |
Apr 06, 2023 | 127.64 | 128.06 | 126.85 | 127.90 | 109,625 | -0.25(-0.20%) |
Apr 05, 2023 | 127.32 | 128.24 | 127.17 | 128.16 | 62,101 | -0.40(-0.31%) |
Apr 04, 2023 | 130.78 | 130.78 | 127.94 | 128.56 | 61,067 | -2.20(-1.68%) |
Apr 03, 2023 | 130.25 | 131.05 | 129.81 | 130.76 | 92,609 | +0.63(+0.48%) |
Mar 31, 2023 | 128.31 | 130.28 | 128.31 | 130.13 | 34,639 | +1.78(+1.39%) |
Mar 30, 2023 | 128.73 | 128.82 | 127.96 | 128.35 | 37,865 | +0.84(+0.66%) |
Mar 29, 2023 | 127.46 | 127.86 | 127.03 | 127.51 | 44,214 | +1.46(+1.16%) |
Mar 28, 2023 | 125.97 | 126.19 | 125.50 | 126.05 | 146,402 | +0.56(+0.45%) |
Mar 27, 2023 | 125.39 | 126.22 | 124.36 | 125.49 | 46,179 | +1.14(+0.92%) |
Mar 24, 2023 | 122.45 | 124.66 | 121.69 | 124.35 | 14,552 | +0.86(+0.70%) |
Mar 23, 2023 | 124.16 | 126.10 | 122.72 | 123.48 | 62,769 | +0.07(+0.06%) |
Mar 22, 2023 | 125.77 | 126.55 | 123.41 | 123.41 | 100,810 | -2.24(-1.78%) |
Mar 21, 2023 | 125.72 | 126.12 | 125.03 | 125.65 | 124,173 | +1.59(+1.28%) |
Mar 20, 2023 | 122.75 | 124.22 | 122.75 | 124.06 | 17,050 | +2.43(+2.00%) |
Mar 17, 2023 | 122.64 | 122.68 | 121.35 | 121.63 | 76,433 | -1.63(-1.33%) |
Mar 16, 2023 | 120.65 | 123.33 | 120.33 | 123.26 | 23,172 | +1.45(+1.19%) |
Mar 15, 2023 | 123.40 | 123.40 | 120.12 | 121.82 | 68,174 | -4.73(-3.74%) |
Mar 14, 2023 | 127.55 | 128.17 | 125.28 | 126.55 | 56,995 | +1.58(+1.26%) |
Mar 13, 2023 | 125.21 | 126.31 | 124.15 | 124.98 | 56,327 | -1.14(-0.90%) |
Mar 10, 2023 | 129.15 | 129.15 | 125.85 | 126.11 | 16,439 | -3.11(-2.41%) |
Mar 09, 2023 | 132.74 | 132.84 | 128.87 | 129.22 | 24,323 | -3.59(-2.70%) |
Mar 08, 2023 | 132.02 | 132.94 | 132.02 | 132.81 | 33,687 | +0.80(+0.61%) |
Mar 07, 2023 | 134.41 | 134.41 | 131.71 | 132.01 | 29,685 | -3.03(-2.25%) |
Mar 06, 2023 | 136.95 | 136.95 | 134.77 | 135.04 | 37,076 | -2.26(-1.65%) |
Mar 03, 2023 | 136.32 | 137.47 | 135.28 | 137.30 | 96,788 | +2.12(+1.57%) |
Mar 02, 2023 | 132.80 | 135.41 | 132.71 | 135.18 | 17,814 | +1.51(+1.13%) |