Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 119.39 | 120.79 | 116.95 | 117.80 | 625,602 | -0.05(-0.05%) |
May 05, 2023 | 114.71 | 118.28 | 114.45 | 117.85 | 730,593 | +4.48(+3.95%) |
May 04, 2023 | 117.89 | 118.36 | 112.84 | 113.37 | 748,501 | -4.94(-4.17%) |
May 03, 2023 | 121.02 | 122.38 | 118.15 | 118.31 | 1,154,150 | -0.41(-0.34%) |
May 02, 2023 | 123.33 | 124.31 | 112.96 | 118.71 | 1,287,174 | +3.08(+2.66%) |
May 01, 2023 | 115.47 | 116.53 | 114.84 | 115.63 | 627,334 | +0.64(+0.56%) |
Apr 28, 2023 | 113.60 | 115.07 | 113.16 | 114.99 | 505,497 | +0.88(+0.77%) |
Apr 27, 2023 | 113.10 | 115.05 | 111.39 | 114.11 | 674,249 | +0.44(+0.38%) |
Apr 26, 2023 | 112.90 | 115.04 | 112.82 | 113.68 | 664,514 | -0.42(-0.37%) |
Apr 25, 2023 | 115.21 | 115.42 | 113.28 | 114.09 | 390,720 | -2.19(-1.88%) |
Apr 24, 2023 | 115.46 | 116.91 | 115.46 | 116.28 | 379,765 | +0.85(+0.74%) |
Apr 21, 2023 | 116.54 | 116.54 | 114.57 | 115.43 | 559,109 | -1.52(-1.30%) |
Apr 20, 2023 | 116.39 | 117.52 | 115.76 | 116.95 | 412,537 | -0.59(-0.51%) |
Apr 19, 2023 | 118.63 | 118.63 | 116.22 | 117.55 | 329,805 | -1.46(-1.22%) |
Apr 18, 2023 | 119.05 | 120.37 | 118.37 | 119.00 | 359,479 | +1.39(+1.18%) |
Apr 17, 2023 | 117.35 | 118.40 | 116.45 | 117.61 | 382,753 | +0.83(+0.71%) |
Apr 14, 2023 | 116.74 | 118.17 | 115.75 | 116.78 | 278,890 | +0.54(+0.46%) |
Apr 13, 2023 | 116.51 | 117.05 | 113.70 | 116.25 | 460,553 | +0.47(+0.41%) |
Apr 12, 2023 | 115.75 | 116.47 | 114.88 | 115.77 | 613,412 | +0.86(+0.75%) |
Apr 11, 2023 | 113.89 | 117.19 | 113.89 | 114.91 | 668,079 | +1.39(+1.23%) |
Apr 10, 2023 | 110.86 | 114.45 | 110.80 | 113.52 | 471,659 | +3.20(+2.90%) |
Apr 06, 2023 | 110.89 | 110.90 | 109.24 | 110.32 | 731,544 | -0.41(-0.37%) |
Apr 05, 2023 | 116.40 | 116.69 | 108.32 | 110.73 | 1,182,293 | -6.77(-5.76%) |
Apr 04, 2023 | 124.00 | 124.00 | 115.54 | 117.50 | 756,156 | -6.20(-5.01%) |
Apr 03, 2023 | 121.78 | 125.48 | 121.78 | 123.70 | 718,074 | -1.75(-1.39%) |
Mar 31, 2023 | 124.74 | 126.82 | 124.55 | 125.44 | 753,602 | +1.95(+1.58%) |
Mar 30, 2023 | 122.33 | 123.84 | 121.79 | 123.49 | 568,806 | +2.59(+2.14%) |
Mar 29, 2023 | 121.10 | 121.60 | 119.94 | 120.90 | 420,601 | +1.05(+0.88%) |
Mar 28, 2023 | 119.43 | 120.78 | 118.68 | 119.86 | 511,395 | +0.59(+0.50%) |
Mar 27, 2023 | 116.81 | 119.77 | 115.48 | 119.26 | 661,836 | +3.53(+3.05%) |
Mar 24, 2023 | 114.77 | 116.14 | 113.02 | 115.74 | 534,806 | -0.82(-0.70%) |
Mar 23, 2023 | 117.45 | 119.83 | 115.17 | 116.55 | 565,767 | -0.53(-0.45%) |
Mar 22, 2023 | 119.86 | 120.10 | 116.96 | 117.08 | 691,769 | -2.90(-2.42%) |
Mar 21, 2023 | 118.71 | 120.49 | 118.17 | 119.98 | 873,928 | +4.19(+3.62%) |
Mar 20, 2023 | 112.33 | 116.76 | 111.85 | 115.79 | 1,004,394 | +5.38(+4.87%) |
Mar 17, 2023 | 112.20 | 112.20 | 108.76 | 110.41 | 1,135,816 | -2.94(-2.59%) |
Mar 16, 2023 | 110.32 | 114.00 | 109.63 | 113.35 | 839,965 | +1.30(+1.16%) |
Mar 15, 2023 | 115.62 | 116.07 | 109.78 | 112.05 | 1,126,699 | -7.09(-5.95%) |
Mar 14, 2023 | 120.20 | 121.55 | 117.95 | 119.14 | 634,795 | +1.98(+1.69%) |
Mar 13, 2023 | 117.08 | 120.35 | 116.28 | 117.17 | 985,217 | -3.29(-2.73%) |
Mar 10, 2023 | 126.57 | 126.57 | 119.32 | 120.46 | 803,430 | -6.94(-5.45%) |
Mar 09, 2023 | 129.92 | 130.80 | 127.21 | 127.40 | 400,250 | -2.28(-1.76%) |
Mar 08, 2023 | 130.11 | 131.13 | 128.74 | 129.68 | 489,187 | -0.38(-0.29%) |
Mar 07, 2023 | 132.06 | 132.66 | 129.36 | 130.06 | 610,854 | -2.14(-1.62%) |
Mar 06, 2023 | 134.11 | 135.03 | 132.02 | 132.21 | 832,126 | -1.62(-1.21%) |
Mar 03, 2023 | 132.79 | 134.19 | 131.38 | 133.83 | 545,560 | +1.39(+1.05%) |
Mar 02, 2023 | 131.41 | 133.17 | 130.66 | 132.44 | 542,838 | +0.43(+0.32%) |