Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 128.84 | 130.22 | 126.93 | 128.89 | 444,164 | +2.26(+1.78%) |
May 05, 2023 | 126.14 | 128.79 | 125.11 | 126.63 | 443,843 | +4.59(+3.76%) |
May 04, 2023 | 123.16 | 126.61 | 121.75 | 122.04 | 535,607 | -1.39(-1.13%) |
May 03, 2023 | 121.50 | 125.64 | 121.50 | 123.44 | 645,321 | -0.98(-0.79%) |
May 02, 2023 | 127.64 | 127.70 | 123.09 | 124.42 | 483,717 | -5.04(-3.89%) |
May 01, 2023 | 129.09 | 130.53 | 127.53 | 129.46 | 409,346 | -0.24(-0.18%) |
Apr 28, 2023 | 126.62 | 130.77 | 125.75 | 129.69 | 591,332 | +3.38(+2.68%) |
Apr 27, 2023 | 125.25 | 126.96 | 124.04 | 126.31 | 406,339 | +1.31(+1.05%) |
Apr 26, 2023 | 125.86 | 128.84 | 124.47 | 125.00 | 511,772 | -1.22(-0.97%) |
Apr 25, 2023 | 128.99 | 129.38 | 125.69 | 126.22 | 369,064 | -5.08(-3.87%) |
Apr 24, 2023 | 129.28 | 131.96 | 129.06 | 131.31 | 499,672 | +1.74(+1.34%) |
Apr 21, 2023 | 129.83 | 130.68 | 128.67 | 129.57 | 331,008 | -0.42(-0.32%) |
Apr 20, 2023 | 128.85 | 130.39 | 127.66 | 129.99 | 428,620 | -0.98(-0.75%) |
Apr 19, 2023 | 129.81 | 131.03 | 127.98 | 130.97 | 362,667 | -0.26(-0.20%) |
Apr 18, 2023 | 130.33 | 131.27 | 128.59 | 131.24 | 341,184 | +0.44(+0.33%) |
Apr 17, 2023 | 132.07 | 132.83 | 130.12 | 130.80 | 365,383 | -1.16(-0.88%) |
Apr 14, 2023 | 130.40 | 132.20 | 129.91 | 131.96 | 427,078 | +2.27(+1.75%) |
Apr 13, 2023 | 130.89 | 131.55 | 128.88 | 129.69 | 638,157 | -0.47(-0.36%) |
Apr 12, 2023 | 132.55 | 132.60 | 129.51 | 130.16 | 482,647 | -1.22(-0.93%) |
Apr 11, 2023 | 130.53 | 132.54 | 129.83 | 131.38 | 612,036 | +2.53(+1.97%) |
Apr 10, 2023 | 127.00 | 130.47 | 127.00 | 128.85 | 495,567 | +2.34(+1.85%) |
Apr 06, 2023 | 128.32 | 129.05 | 126.19 | 126.51 | 444,429 | -1.81(-1.41%) |
Apr 05, 2023 | 125.79 | 128.46 | 124.61 | 128.32 | 386,115 | +2.70(+2.15%) |
Apr 04, 2023 | 130.54 | 130.54 | 123.82 | 125.62 | 406,158 | -3.84(-2.96%) |
Apr 03, 2023 | 129.02 | 130.95 | 127.95 | 129.46 | 1,032,308 | +6.81(+5.55%) |
Mar 31, 2023 | 121.56 | 123.33 | 121.21 | 122.65 | 562,336 | +1.33(+1.10%) |
Mar 30, 2023 | 123.02 | 123.02 | 120.57 | 121.32 | 333,409 | +0.06(+0.05%) |
Mar 29, 2023 | 120.09 | 121.51 | 119.04 | 121.26 | 538,190 | +2.65(+2.24%) |
Mar 28, 2023 | 116.84 | 119.51 | 116.43 | 118.61 | 344,538 | +1.04(+0.88%) |
Mar 27, 2023 | 115.17 | 118.09 | 113.58 | 117.57 | 402,232 | +3.74(+3.29%) |
Mar 24, 2023 | 110.60 | 113.86 | 108.53 | 113.82 | 844,362 | +0.30(+0.27%) |
Mar 23, 2023 | 115.12 | 117.47 | 112.11 | 113.52 | 603,651 | -1.31(-1.14%) |
Mar 22, 2023 | 119.59 | 119.95 | 114.66 | 114.83 | 524,949 | -5.09(-4.24%) |
Mar 21, 2023 | 117.47 | 120.50 | 116.54 | 119.92 | 833,850 | +5.08(+4.42%) |
Mar 20, 2023 | 111.14 | 116.04 | 110.59 | 114.84 | 860,784 | +4.12(+3.72%) |
Mar 17, 2023 | 112.79 | 114.01 | 106.66 | 110.72 | 9,744,060 | -3.48(-3.05%) |
Mar 16, 2023 | 109.35 | 114.37 | 108.86 | 114.20 | 1,339,829 | +1.92(+1.71%) |
Mar 15, 2023 | 117.46 | 118.45 | 109.32 | 112.28 | 1,373,988 | -10.98(-8.91%) |
Mar 14, 2023 | 122.17 | 126.45 | 120.40 | 123.26 | 1,071,866 | +2.25(+1.86%) |
Mar 13, 2023 | 119.93 | 124.69 | 117.37 | 121.01 | 1,160,848 | -2.95(-2.38%) |
Mar 10, 2023 | 125.70 | 128.43 | 122.35 | 123.96 | 825,302 | -2.10(-1.66%) |
Mar 09, 2023 | 128.78 | 131.87 | 125.91 | 126.06 | 727,411 | -2.53(-1.97%) |
Mar 08, 2023 | 129.79 | 132.76 | 126.17 | 128.59 | 806,534 | -2.09(-1.60%) |
Mar 07, 2023 | 130.24 | 132.67 | 128.95 | 130.68 | 826,236 | -0.04(-0.03%) |
Mar 06, 2023 | 133.32 | 134.18 | 128.90 | 130.72 | 1,968,424 | +3.90(+3.08%) |
Mar 03, 2023 | 120.45 | 127.04 | 120.18 | 126.82 | 1,115,714 | +4.82(+3.95%) |
Mar 02, 2023 | 120.69 | 123.12 | 119.44 | 122.00 | 605,551 | +1.06(+0.87%) |