Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 112.96 | 113.41 | 112.14 | 112.39 | 53,578 | -0.02(-0.02%) |
May 05, 2023 | 111.97 | 112.66 | 111.63 | 112.41 | 44,746 | +1.32(+1.19%) |
May 04, 2023 | 112.54 | 112.54 | 109.93 | 111.09 | 47,701 | -1.89(-1.67%) |
May 03, 2023 | 114.17 | 114.46 | 112.87 | 112.98 | 57,492 | -1.33(-1.16%) |
May 02, 2023 | 114.53 | 114.68 | 112.96 | 114.31 | 191,579 | +0.18(+0.16%) |
May 01, 2023 | 113.72 | 115.27 | 113.69 | 114.13 | 106,107 | +0.30(+0.26%) |
Apr 28, 2023 | 112.82 | 113.83 | 112.76 | 113.83 | 40,170 | +0.78(+0.69%) |
Apr 27, 2023 | 112.05 | 113.10 | 111.52 | 113.05 | 85,435 | +1.47(+1.32%) |
Apr 26, 2023 | 113.70 | 113.70 | 111.40 | 111.58 | 53,870 | -2.03(-1.79%) |
Apr 25, 2023 | 114.55 | 114.68 | 113.35 | 113.61 | 69,285 | -1.41(-1.23%) |
Apr 24, 2023 | 115.27 | 115.32 | 114.50 | 115.02 | 39,453 | -0.22(-0.19%) |
Apr 21, 2023 | 116.14 | 116.14 | 114.86 | 115.23 | 53,425 | -0.72(-0.62%) |
Apr 20, 2023 | 115.79 | 116.22 | 115.48 | 115.95 | 59,226 | -0.38(-0.32%) |
Apr 19, 2023 | 116.48 | 116.63 | 116.01 | 116.33 | 90,887 | -0.40(-0.34%) |
Apr 18, 2023 | 116.22 | 116.92 | 115.90 | 116.73 | 53,993 | +0.98(+0.85%) |
Apr 17, 2023 | 115.03 | 116.17 | 115.00 | 115.74 | 29,924 | +0.98(+0.86%) |
Apr 14, 2023 | 115.85 | 115.85 | 114.13 | 114.76 | 105,895 | -2.51(-2.14%) |
Apr 13, 2023 | 116.83 | 117.48 | 116.16 | 117.26 | 90,146 | +0.95(+0.82%) |
Apr 12, 2023 | 116.79 | 116.96 | 116.09 | 116.31 | 34,602 | +0.01(+0.01%) |
Apr 11, 2023 | 116.60 | 116.81 | 116.15 | 116.30 | 38,711 | +0.26(+0.22%) |
Apr 10, 2023 | 114.23 | 116.04 | 114.22 | 116.04 | 52,222 | +1.68(+1.47%) |
Apr 06, 2023 | 114.58 | 114.87 | 113.73 | 114.36 | 29,559 | -0.17(-0.15%) |
Apr 05, 2023 | 115.32 | 115.66 | 114.27 | 114.53 | 33,361 | -1.26(-1.09%) |
Apr 04, 2023 | 117.38 | 117.38 | 115.38 | 115.79 | 47,001 | -1.55(-1.32%) |
Apr 03, 2023 | 116.31 | 117.72 | 116.27 | 117.34 | 47,970 | +1.13(+0.97%) |
Mar 31, 2023 | 116.00 | 116.62 | 115.66 | 116.21 | 29,552 | +0.68(+0.59%) |
Mar 30, 2023 | 115.80 | 115.97 | 114.98 | 115.53 | 54,225 | +0.17(+0.15%) |
Mar 29, 2023 | 114.84 | 115.36 | 114.35 | 115.36 | 58,429 | +1.44(+1.26%) |
Mar 28, 2023 | 113.16 | 114.19 | 113.16 | 113.92 | 53,872 | +0.57(+0.50%) |
Mar 27, 2023 | 113.16 | 113.61 | 112.46 | 113.36 | 51,518 | +1.09(+0.97%) |
Mar 24, 2023 | 110.37 | 112.44 | 110.00 | 112.26 | 86,142 | +0.99(+0.89%) |
Mar 23, 2023 | 112.15 | 112.78 | 110.46 | 111.27 | 86,638 | -0.18(-0.16%) |
Mar 22, 2023 | 113.53 | 113.87 | 111.45 | 111.45 | 54,548 | -2.09(-1.84%) |
Mar 21, 2023 | 113.48 | 114.09 | 113.18 | 113.53 | 53,060 | +1.58(+1.41%) |
Mar 20, 2023 | 110.92 | 112.74 | 110.92 | 111.95 | 205,363 | +1.43(+1.30%) |
Mar 17, 2023 | 112.99 | 112.99 | 110.32 | 110.52 | 74,347 | -2.88(-2.54%) |
Mar 16, 2023 | 111.04 | 113.99 | 110.66 | 113.40 | 145,766 | +1.34(+1.20%) |
Mar 15, 2023 | 112.79 | 112.95 | 110.11 | 112.06 | 107,269 | -2.70(-2.35%) |
Mar 14, 2023 | 115.06 | 116.08 | 113.84 | 114.76 | 77,928 | +1.38(+1.22%) |
Mar 13, 2023 | 112.94 | 114.28 | 111.97 | 113.38 | 183,721 | -1.17(-1.02%) |
Mar 10, 2023 | 115.95 | 116.11 | 113.38 | 114.55 | 167,681 | -1.82(-1.56%) |
Mar 09, 2023 | 119.22 | 119.48 | 116.17 | 116.37 | 83,698 | -2.35(-1.98%) |
Mar 08, 2023 | 119.20 | 119.25 | 117.86 | 118.72 | 88,615 | -0.38(-0.32%) |
Mar 07, 2023 | 119.83 | 120.43 | 119.00 | 119.10 | 46,410 | -0.54(-0.45%) |
Mar 06, 2023 | 120.67 | 121.09 | 119.27 | 119.64 | 81,530 | -1.06(-0.88%) |
Mar 03, 2023 | 119.61 | 120.75 | 118.97 | 120.70 | 99,692 | +1.50(+1.26%) |
Mar 02, 2023 | 117.38 | 119.33 | 116.87 | 119.20 | 130,518 | +1.25(+1.06%) |