Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 124.37 | 126.25 | 123.22 | 125.65 | 287,050 | +0.83(+0.67%) |
May 05, 2023 | 124.35 | 124.99 | 122.52 | 124.82 | 276,334 | +1.97(+1.60%) |
May 04, 2023 | 124.02 | 125.07 | 122.00 | 122.85 | 369,757 | -1.99(-1.59%) |
May 03, 2023 | 125.55 | 127.80 | 124.64 | 124.84 | 387,246 | -0.23(-0.18%) |
May 02, 2023 | 124.71 | 125.40 | 121.56 | 125.07 | 418,551 | +0.53(+0.43%) |
May 01, 2023 | 125.82 | 127.21 | 123.65 | 124.53 | 396,530 | -2.18(-1.72%) |
Apr 28, 2023 | 122.23 | 126.72 | 121.59 | 126.71 | 791,358 | +5.76(+4.76%) |
Apr 27, 2023 | 120.57 | 121.26 | 115.50 | 120.95 | 813,067 | +0.38(+0.31%) |
Apr 26, 2023 | 122.09 | 123.59 | 120.24 | 120.57 | 543,775 | -3.15(-2.54%) |
Apr 25, 2023 | 126.28 | 127.29 | 123.69 | 123.72 | 490,420 | -2.82(-2.23%) |
Apr 24, 2023 | 125.17 | 126.66 | 124.71 | 126.54 | 269,363 | +1.09(+0.87%) |
Apr 21, 2023 | 125.74 | 126.82 | 124.66 | 125.45 | 289,514 | -0.52(-0.42%) |
Apr 20, 2023 | 125.85 | 129.31 | 125.34 | 125.98 | 600,779 | +1.51(+1.22%) |
Apr 19, 2023 | 125.06 | 125.51 | 122.55 | 124.46 | 392,479 | -1.18(-0.94%) |
Apr 18, 2023 | 122.27 | 125.84 | 121.98 | 125.64 | 512,120 | +4.03(+3.31%) |
Apr 17, 2023 | 118.77 | 121.66 | 118.77 | 121.61 | 335,354 | +2.82(+2.37%) |
Apr 14, 2023 | 117.05 | 118.80 | 117.05 | 118.79 | 333,983 | +1.10(+0.93%) |
Apr 13, 2023 | 118.53 | 118.95 | 116.95 | 117.69 | 440,515 | -0.47(-0.40%) |
Apr 12, 2023 | 118.87 | 119.47 | 117.28 | 118.17 | 414,201 | +0.72(+0.61%) |
Apr 11, 2023 | 115.11 | 118.64 | 115.11 | 117.45 | 418,112 | +3.42(+3.00%) |
Apr 10, 2023 | 112.33 | 114.96 | 112.33 | 114.02 | 461,843 | +1.21(+1.07%) |
Apr 06, 2023 | 115.21 | 115.21 | 111.94 | 112.82 | 314,101 | -2.40(-2.09%) |
Apr 05, 2023 | 114.82 | 115.81 | 114.01 | 115.22 | 385,470 | -0.22(-0.19%) |
Apr 04, 2023 | 117.70 | 118.45 | 114.38 | 115.44 | 604,093 | -2.71(-2.29%) |
Apr 03, 2023 | 115.29 | 118.19 | 115.29 | 118.15 | 902,386 | +2.61(+2.26%) |
Mar 31, 2023 | 113.20 | 115.61 | 113.20 | 115.54 | 363,022 | +2.24(+1.97%) |
Mar 30, 2023 | 114.64 | 114.80 | 113.02 | 113.30 | 290,581 | -1.05(-0.92%) |
Mar 29, 2023 | 114.61 | 115.10 | 113.10 | 114.35 | 418,834 | +0.69(+0.61%) |
Mar 28, 2023 | 112.29 | 113.69 | 112.06 | 113.66 | 361,033 | +1.29(+1.15%) |
Mar 27, 2023 | 113.80 | 114.13 | 111.53 | 112.37 | 409,090 | -1.09(-0.96%) |
Mar 24, 2023 | 111.60 | 114.20 | 110.34 | 113.46 | 516,636 | +1.20(+1.07%) |
Mar 23, 2023 | 111.94 | 115.25 | 111.20 | 112.26 | 670,638 | +2.16(+1.96%) |
Mar 22, 2023 | 109.14 | 112.32 | 108.40 | 110.10 | 498,687 | +0.50(+0.45%) |
Mar 21, 2023 | 110.09 | 111.91 | 109.06 | 109.61 | 368,007 | +0.76(+0.70%) |
Mar 20, 2023 | 108.68 | 109.80 | 107.84 | 108.85 | 474,031 | +0.53(+0.48%) |
Mar 17, 2023 | 108.42 | 109.14 | 106.99 | 108.32 | 1,181,661 | -0.12(-0.11%) |
Mar 16, 2023 | 104.69 | 109.35 | 103.77 | 108.44 | 600,761 | +3.06(+2.90%) |
Mar 15, 2023 | 104.47 | 106.49 | 102.52 | 105.38 | 683,540 | +0.23(+0.22%) |
Mar 14, 2023 | 104.98 | 106.79 | 104.16 | 105.16 | 414,408 | +2.15(+2.09%) |
Mar 13, 2023 | 103.33 | 107.21 | 102.75 | 103.01 | 577,840 | -2.09(-1.99%) |
Mar 10, 2023 | 109.50 | 109.50 | 103.56 | 105.10 | 521,615 | -2.59(-2.40%) |
Mar 09, 2023 | 109.06 | 110.99 | 107.66 | 107.69 | 314,932 | -1.30(-1.19%) |
Mar 08, 2023 | 107.09 | 109.01 | 105.61 | 108.99 | 267,986 | +2.83(+2.67%) |
Mar 07, 2023 | 108.58 | 108.86 | 106.13 | 106.16 | 306,102 | -1.68(-1.56%) |
Mar 06, 2023 | 110.80 | 110.80 | 107.43 | 107.84 | 576,048 | -0.71(-0.65%) |
Mar 03, 2023 | 107.50 | 109.56 | 105.83 | 108.55 | 350,509 | +2.64(+2.49%) |
Mar 02, 2023 | 105.56 | 106.20 | 103.79 | 105.91 | 428,064 | -0.92(-0.86%) |