Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 103.37 | 103.45 | 103.06 | 103.19 | 17,151,596 | -0.75(-0.72%) |
May 05, 2023 | 104.08 | 104.21 | 103.75 | 103.94 | 12,667,741 | -0.41(-0.39%) |
May 04, 2023 | 104.06 | 104.63 | 103.95 | 104.35 | 18,599,780 | -0.29(-0.27%) |
May 03, 2023 | 104.67 | 104.91 | 104.23 | 104.64 | 16,447,739 | +0.17(+0.16%) |
May 02, 2023 | 103.60 | 104.49 | 103.48 | 104.47 | 22,552,694 | +1.25(+1.21%) |
May 01, 2023 | 104.32 | 104.36 | 103.05 | 103.22 | 21,814,230 | -1.69(-1.61%) |
Apr 28, 2023 | 104.81 | 104.97 | 104.52 | 104.92 | 19,784,408 | +0.81(+0.78%) |
Apr 27, 2023 | 104.31 | 104.40 | 104.06 | 104.11 | 15,328,670 | -0.38(-0.37%) |
Apr 26, 2023 | 105.05 | 105.11 | 104.39 | 104.49 | 20,573,462 | -0.46(-0.44%) |
Apr 25, 2023 | 104.94 | 105.20 | 104.90 | 104.94 | 18,163,668 | +0.46(+0.44%) |
Apr 24, 2023 | 104.12 | 104.52 | 104.12 | 104.49 | 8,355,394 | +0.46(+0.44%) |
Apr 21, 2023 | 104.36 | 104.41 | 103.69 | 104.03 | 19,573,370 | +0.07(+0.06%) |
Apr 20, 2023 | 103.81 | 104.12 | 103.79 | 103.96 | 16,844,320 | +0.39(+0.38%) |
Apr 19, 2023 | 103.82 | 103.83 | 103.51 | 103.57 | 14,693,849 | -0.52(-0.49%) |
Apr 18, 2023 | 103.94 | 104.25 | 103.93 | 104.09 | 11,025,256 | +0.34(+0.33%) |
Apr 17, 2023 | 104.09 | 104.19 | 103.63 | 103.74 | 12,459,706 | -0.66(-0.63%) |
Apr 14, 2023 | 104.45 | 104.57 | 104.06 | 104.40 | 16,994,000 | -0.34(-0.33%) |
Apr 13, 2023 | 104.89 | 105.03 | 104.55 | 104.75 | 19,486,304 | +0.18(+0.17%) |
Apr 12, 2023 | 105.23 | 105.28 | 104.40 | 104.56 | 21,007,240 | -0.22(-0.21%) |
Apr 11, 2023 | 104.83 | 104.94 | 104.55 | 104.78 | 15,203,519 | -0.03(-0.03%) |
Apr 10, 2023 | 104.77 | 104.88 | 104.36 | 104.81 | 11,342,891 | -0.49(-0.46%) |
Apr 06, 2023 | 105.45 | 105.56 | 105.20 | 105.30 | 15,157,296 | -0.10(-0.09%) |
Apr 05, 2023 | 105.19 | 105.54 | 105.03 | 105.39 | 15,376,083 | +0.34(+0.33%) |
Apr 04, 2023 | 104.43 | 105.17 | 104.31 | 105.05 | 21,288,652 | +0.13(+0.13%) |
Apr 03, 2023 | 104.19 | 105.00 | 104.03 | 104.92 | 21,053,748 | +0.63(+0.60%) |
Mar 31, 2023 | 103.80 | 104.36 | 103.57 | 104.29 | 20,166,984 | +0.93(+0.90%) |
Mar 30, 2023 | 103.21 | 103.56 | 103.19 | 103.35 | 19,199,766 | +0.14(+0.14%) |
Mar 29, 2023 | 102.53 | 103.24 | 102.53 | 103.21 | 18,399,712 | +0.48(+0.46%) |
Mar 28, 2023 | 102.79 | 102.95 | 102.51 | 102.73 | 15,023,757 | -0.17(-0.17%) |
Mar 27, 2023 | 103.21 | 103.70 | 102.88 | 102.91 | 17,371,678 | -1.25(-1.20%) |
Mar 24, 2023 | 104.11 | 104.36 | 103.88 | 104.15 | 27,541,980 | +0.32(+0.31%) |
Mar 23, 2023 | 103.43 | 103.92 | 103.12 | 103.83 | 30,169,192 | +0.29(+0.28%) |
Mar 22, 2023 | 102.86 | 104.24 | 102.57 | 103.53 | 33,302,462 | +0.60(+0.58%) |
Mar 21, 2023 | 102.87 | 102.99 | 102.46 | 102.94 | 30,595,484 | +0.50(+0.48%) |
Mar 20, 2023 | 102.83 | 103.02 | 102.34 | 102.44 | 25,262,132 | -0.31(-0.30%) |
Mar 17, 2023 | 102.55 | 103.15 | 102.38 | 102.75 | 34,059,744 | +0.51(+0.50%) |
Mar 16, 2023 | 102.81 | 103.04 | 101.92 | 102.23 | 39,899,956 | -0.15(-0.15%) |
Mar 15, 2023 | 102.09 | 102.85 | 101.79 | 102.38 | 53,266,224 | +0.97(+0.96%) |
Mar 14, 2023 | 101.65 | 102.34 | 101.26 | 101.41 | 52,586,296 | -0.30(-0.30%) |
Mar 13, 2023 | 102.19 | 103.00 | 101.31 | 101.72 | 50,223,708 | +0.08(+0.08%) |
Mar 10, 2023 | 101.33 | 101.93 | 101.08 | 101.63 | 38,790,152 | +1.44(+1.43%) |
Mar 09, 2023 | 100.37 | 100.69 | 100.05 | 100.19 | 25,805,858 | -0.10(-0.09%) |
Mar 08, 2023 | 100.76 | 101.01 | 100.04 | 100.29 | 30,897,244 | -0.16(-0.16%) |
Mar 07, 2023 | 100.94 | 101.04 | 100.22 | 100.45 | 23,876,430 | -0.28(-0.28%) |
Mar 06, 2023 | 101.33 | 101.36 | 100.68 | 100.74 | 15,438,461 | -0.28(-0.27%) |
Mar 03, 2023 | 100.48 | 101.06 | 100.32 | 101.01 | 28,869,134 | +1.13(+1.13%) |
Mar 02, 2023 | 99.36 | 99.88 | 99.26 | 99.88 | 24,925,964 | +0.09(+0.09%) |