Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 106.71 | 107.17 | 105.30 | 105.37 | 11,583,371 | +0.42(+0.40%) |
May 05, 2023 | 104.83 | 105.68 | 103.84 | 104.95 | 15,499,711 | +2.55(+2.49%) |
May 04, 2023 | 104.20 | 105.02 | 102.28 | 102.40 | 17,783,030 | -1.83(-1.75%) |
May 03, 2023 | 105.34 | 106.05 | 104.06 | 104.23 | 16,784,844 | -2.10(-1.97%) |
May 02, 2023 | 110.03 | 110.03 | 105.54 | 106.33 | 25,184,576 | -4.41(-3.99%) |
May 01, 2023 | 112.01 | 113.28 | 110.53 | 110.74 | 17,967,672 | -3.54(-3.10%) |
Apr 28, 2023 | 113.23 | 115.81 | 112.82 | 114.28 | 25,963,622 | +1.46(+1.29%) |
Apr 27, 2023 | 111.66 | 113.00 | 110.94 | 112.82 | 16,843,170 | +1.33(+1.20%) |
Apr 26, 2023 | 112.05 | 113.08 | 110.75 | 111.49 | 16,670,113 | -1.03(-0.92%) |
Apr 25, 2023 | 113.52 | 113.70 | 111.67 | 112.52 | 12,639,391 | -1.62(-1.42%) |
Apr 24, 2023 | 111.94 | 114.81 | 111.91 | 114.15 | 16,391,942 | +2.12(+1.89%) |
Apr 21, 2023 | 112.50 | 112.87 | 111.31 | 112.03 | 14,823,652 | +0.36(+0.32%) |
Apr 20, 2023 | 111.18 | 111.71 | 109.35 | 111.67 | 17,641,334 | -0.90(-0.80%) |
Apr 19, 2023 | 112.10 | 112.89 | 111.80 | 112.57 | 11,060,242 | -0.36(-0.32%) |
Apr 18, 2023 | 110.47 | 113.19 | 110.38 | 112.93 | 18,053,562 | +2.16(+1.95%) |
Apr 17, 2023 | 111.53 | 112.52 | 110.50 | 110.77 | 13,714,858 | -1.30(-1.16%) |
Apr 14, 2023 | 111.93 | 112.66 | 111.17 | 112.07 | 11,940,273 | +0.27(+0.24%) |
Apr 13, 2023 | 110.67 | 111.92 | 110.22 | 111.80 | 12,862,957 | +0.52(+0.47%) |
Apr 12, 2023 | 112.18 | 112.59 | 110.99 | 111.28 | 11,307,220 | -0.12(-0.10%) |
Apr 11, 2023 | 111.02 | 112.22 | 110.46 | 111.39 | 12,175,191 | +0.78(+0.71%) |
Apr 10, 2023 | 110.84 | 112.20 | 110.25 | 110.61 | 13,468,248 | -0.49(-0.44%) |
Apr 06, 2023 | 112.85 | 113.16 | 110.83 | 111.11 | 16,338,268 | -1.87(-1.66%) |
Apr 05, 2023 | 111.39 | 112.99 | 110.39 | 112.98 | 17,367,424 | +1.90(+1.71%) |
Apr 04, 2023 | 112.27 | 112.70 | 110.25 | 111.08 | 16,943,590 | -1.07(-0.96%) |
Apr 03, 2023 | 109.50 | 112.84 | 109.24 | 112.15 | 29,077,620 | +6.25(+5.90%) |
Mar 31, 2023 | 105.92 | 106.39 | 105.31 | 105.90 | 14,929,929 | +0.17(+0.16%) |
Mar 30, 2023 | 105.79 | 105.81 | 104.80 | 105.73 | 11,989,034 | +0.51(+0.49%) |
Mar 29, 2023 | 104.36 | 105.42 | 103.80 | 105.22 | 14,723,618 | +1.78(+1.72%) |
Mar 28, 2023 | 101.82 | 103.96 | 101.58 | 103.45 | 11,438,096 | +1.28(+1.25%) |
Mar 27, 2023 | 101.15 | 102.83 | 100.35 | 102.17 | 15,374,688 | +2.19(+2.19%) |
Mar 24, 2023 | 97.99 | 100.29 | 97.45 | 99.98 | 13,881,838 | +0.12(+0.12%) |
Mar 23, 2023 | 101.75 | 102.69 | 98.93 | 99.86 | 14,895,176 | -1.14(-1.13%) |
Mar 22, 2023 | 103.14 | 103.50 | 100.97 | 101.00 | 15,482,038 | -2.36(-2.29%) |
Mar 21, 2023 | 100.60 | 103.60 | 100.56 | 103.37 | 32,712,362 | +4.43(+4.48%) |
Mar 20, 2023 | 96.21 | 98.97 | 96.09 | 98.94 | 33,179,452 | +2.52(+2.61%) |
Mar 17, 2023 | 97.15 | 98.13 | 95.74 | 96.42 | 44,733,464 | -1.15(-1.18%) |
Mar 16, 2023 | 95.71 | 98.19 | 94.66 | 97.57 | 28,445,668 | -0.57(-0.58%) |
Mar 15, 2023 | 99.29 | 100.63 | 96.78 | 98.14 | 26,647,970 | -5.14(-4.97%) |
Mar 14, 2023 | 102.70 | 105.27 | 101.36 | 103.27 | 18,907,044 | +0.39(+0.38%) |
Mar 13, 2023 | 101.73 | 104.16 | 100.16 | 102.89 | 21,477,554 | -1.20(-1.15%) |
Mar 10, 2023 | 105.80 | 107.23 | 103.48 | 104.08 | 16,356,561 | -1.30(-1.24%) |
Mar 09, 2023 | 107.07 | 108.38 | 105.29 | 105.39 | 13,409,041 | -0.82(-0.77%) |
Mar 08, 2023 | 107.42 | 108.56 | 105.33 | 106.21 | 13,982,921 | -1.57(-1.46%) |
Mar 07, 2023 | 108.94 | 109.29 | 107.36 | 107.78 | 11,927,620 | -2.12(-1.93%) |
Mar 06, 2023 | 108.15 | 109.94 | 108.03 | 109.91 | 14,848,347 | +0.97(+0.89%) |
Mar 03, 2023 | 106.28 | 109.48 | 106.18 | 108.94 | 13,469,197 | +1.36(+1.27%) |
Mar 02, 2023 | 106.82 | 107.86 | 106.39 | 107.58 | 10,707,121 | +0.49(+0.46%) |