Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 96.89 | 97.15 | 94.85 | 95.76 | 114,522 | -0.57(-0.60%) |
May 05, 2023 | 96.94 | 98.08 | 96.08 | 96.33 | 124,414 | -0.02(-0.02%) |
May 04, 2023 | 97.05 | 97.19 | 95.38 | 96.35 | 211,450 | -1.38(-1.41%) |
May 03, 2023 | 98.19 | 99.95 | 97.71 | 97.73 | 188,092 | +0.06(+0.06%) |
May 02, 2023 | 99.93 | 99.93 | 94.27 | 97.67 | 343,709 | -8.00(-7.57%) |
May 01, 2023 | 104.24 | 106.39 | 104.24 | 105.67 | 188,380 | +1.18(+1.13%) |
Apr 28, 2023 | 103.63 | 104.80 | 103.06 | 104.49 | 305,471 | +1.10(+1.06%) |
Apr 27, 2023 | 102.09 | 103.89 | 101.80 | 103.39 | 302,921 | +1.57(+1.54%) |
Apr 26, 2023 | 104.41 | 105.14 | 100.86 | 101.83 | 409,557 | -3.75(-3.55%) |
Apr 25, 2023 | 107.87 | 108.06 | 105.44 | 105.58 | 146,920 | -3.70(-3.39%) |
Apr 24, 2023 | 108.62 | 110.04 | 108.49 | 109.28 | 117,580 | +0.07(+0.06%) |
Apr 21, 2023 | 110.21 | 110.72 | 108.94 | 109.21 | 136,195 | -1.21(-1.09%) |
Apr 20, 2023 | 108.21 | 111.04 | 108.21 | 110.42 | 139,406 | +1.97(+1.82%) |
Apr 19, 2023 | 107.85 | 108.78 | 106.76 | 108.45 | 148,587 | +0.61(+0.57%) |
Apr 18, 2023 | 108.93 | 110.23 | 106.91 | 107.84 | 182,893 | -0.81(-0.75%) |
Apr 17, 2023 | 109.72 | 110.42 | 108.45 | 108.65 | 120,099 | -0.61(-0.56%) |
Apr 14, 2023 | 107.63 | 109.44 | 107.58 | 109.26 | 87,601 | +1.89(+1.76%) |
Apr 13, 2023 | 108.33 | 108.33 | 105.89 | 107.37 | 117,464 | -0.45(-0.41%) |
Apr 12, 2023 | 108.36 | 108.89 | 106.90 | 107.82 | 62,132 | +0.04(+0.04%) |
Apr 11, 2023 | 106.94 | 108.74 | 106.94 | 107.78 | 110,661 | +1.02(+0.96%) |
Apr 10, 2023 | 102.30 | 106.98 | 101.42 | 106.76 | 128,589 | +5.06(+4.98%) |
Apr 06, 2023 | 102.73 | 103.13 | 101.56 | 101.70 | 89,779 | -1.17(-1.14%) |
Apr 05, 2023 | 102.45 | 103.97 | 101.49 | 102.87 | 134,587 | -0.19(-0.18%) |
Apr 04, 2023 | 105.68 | 107.25 | 102.41 | 103.05 | 88,375 | -2.33(-2.21%) |
Apr 03, 2023 | 106.35 | 106.66 | 103.57 | 105.38 | 117,957 | -1.34(-1.25%) |
Mar 31, 2023 | 104.55 | 107.26 | 104.55 | 106.72 | 170,004 | +2.86(+2.76%) |
Mar 30, 2023 | 104.65 | 104.88 | 103.48 | 103.86 | 76,895 | -0.05(-0.05%) |
Mar 29, 2023 | 104.02 | 104.62 | 102.55 | 103.91 | 117,667 | +0.60(+0.58%) |
Mar 28, 2023 | 102.63 | 104.19 | 102.63 | 103.30 | 113,935 | +0.20(+0.19%) |
Mar 27, 2023 | 102.64 | 103.55 | 101.52 | 103.10 | 128,358 | +1.56(+1.54%) |
Mar 24, 2023 | 99.81 | 101.91 | 98.25 | 101.54 | 109,460 | +0.86(+0.86%) |
Mar 23, 2023 | 102.16 | 103.51 | 100.23 | 100.68 | 147,953 | -1.16(-1.14%) |
Mar 22, 2023 | 103.05 | 104.83 | 101.75 | 101.84 | 124,823 | -1.50(-1.45%) |
Mar 21, 2023 | 103.82 | 105.49 | 102.91 | 103.33 | 151,925 | +0.36(+0.35%) |
Mar 20, 2023 | 103.08 | 104.53 | 102.14 | 102.97 | 126,267 | +0.84(+0.82%) |
Mar 17, 2023 | 104.86 | 104.97 | 101.58 | 102.13 | 426,873 | -2.75(-2.62%) |
Mar 16, 2023 | 102.03 | 105.98 | 101.93 | 104.89 | 158,281 | +1.82(+1.77%) |
Mar 15, 2023 | 102.42 | 104.84 | 102.16 | 103.06 | 220,860 | -1.59(-1.52%) |
Mar 14, 2023 | 106.90 | 108.12 | 102.18 | 104.66 | 222,321 | +0.03(+0.03%) |
Mar 13, 2023 | 102.67 | 105.35 | 101.69 | 104.63 | 183,508 | +0.31(+0.29%) |
Mar 10, 2023 | 105.64 | 106.36 | 103.49 | 104.32 | 184,999 | -1.77(-1.67%) |
Mar 09, 2023 | 106.89 | 108.74 | 106.09 | 106.09 | 149,280 | -0.60(-0.57%) |
Mar 08, 2023 | 105.19 | 106.90 | 104.66 | 106.70 | 143,583 | +1.76(+1.68%) |
Mar 07, 2023 | 105.41 | 106.10 | 104.61 | 104.94 | 136,845 | -0.59(-0.56%) |
Mar 06, 2023 | 106.34 | 106.99 | 104.97 | 105.53 | 156,375 | -0.81(-0.76%) |
Mar 03, 2023 | 105.22 | 106.58 | 104.47 | 106.34 | 150,464 | +1.37(+1.30%) |
Mar 02, 2023 | 102.10 | 105.48 | 101.65 | 104.97 | 100,798 | +1.92(+1.86%) |