Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 105.04 | 106.09 | 104.70 | 105.83 | 49,416,172 | +0.17(+0.17%) |
May 05, 2023 | 104.27 | 105.76 | 103.55 | 105.66 | 58,101,600 | +1.66(+1.59%) |
May 04, 2023 | 104.04 | 105.39 | 103.31 | 104.00 | 45,296,876 | +0.35(+0.34%) |
May 03, 2023 | 103.74 | 105.95 | 103.28 | 103.65 | 65,014,284 | +0.02(+0.02%) |
May 02, 2023 | 101.47 | 103.90 | 101.15 | 103.63 | 73,429,584 | +1.58(+1.55%) |
May 01, 2023 | 104.95 | 105.23 | 101.82 | 102.05 | 74,615,424 | -3.40(-3.22%) |
Apr 28, 2023 | 107.73 | 109.48 | 104.33 | 105.45 | 130,775,392 | -4.37(-3.98%) |
Apr 27, 2023 | 108.16 | 110.86 | 106.80 | 109.82 | 149,306,560 | +4.84(+4.61%) |
Apr 26, 2023 | 105.04 | 106.62 | 104.10 | 104.98 | 74,280,600 | +2.41(+2.35%) |
Apr 25, 2023 | 104.91 | 105.45 | 102.45 | 102.57 | 64,783,356 | -3.64(-3.43%) |
Apr 24, 2023 | 107.65 | 109.23 | 105.07 | 106.21 | 69,541,712 | -0.75(-0.70%) |
Apr 21, 2023 | 106.10 | 108.15 | 105.08 | 106.96 | 86,774,240 | +3.15(+3.03%) |
Apr 20, 2023 | 103.53 | 105.25 | 103.21 | 103.81 | 57,646,448 | -0.49(-0.47%) |
Apr 19, 2023 | 101.58 | 105.12 | 101.39 | 104.30 | 58,351,520 | +2.00(+1.96%) |
Apr 18, 2023 | 103.95 | 104.20 | 101.52 | 102.30 | 39,758,892 | -0.44(-0.43%) |
Apr 17, 2023 | 103.16 | 103.73 | 101.59 | 102.74 | 39,905,984 | +0.20(+0.20%) |
Apr 14, 2023 | 102.07 | 103.20 | 101.11 | 102.54 | 51,450,528 | +0.14(+0.14%) |
Apr 13, 2023 | 98.95 | 102.57 | 98.71 | 102.40 | 67,895,328 | +4.57(+4.67%) |
Apr 12, 2023 | 100.40 | 100.51 | 97.70 | 97.83 | 56,690,600 | -2.09(-2.09%) |
Apr 11, 2023 | 100.80 | 101.00 | 99.01 | 99.92 | 60,383,020 | -2.25(-2.20%) |
Apr 10, 2023 | 100.96 | 102.20 | 99.57 | 102.17 | 37,245,216 | +0.11(+0.11%) |
Apr 06, 2023 | 100.75 | 102.38 | 99.80 | 102.06 | 43,808,628 | +0.97(+0.96%) |
Apr 05, 2023 | 103.91 | 103.91 | 100.75 | 101.09 | 45,144,472 | -2.86(-2.75%) |
Apr 04, 2023 | 102.75 | 104.20 | 102.11 | 103.95 | 48,628,528 | +1.54(+1.50%) |
Apr 03, 2023 | 102.30 | 103.29 | 101.43 | 102.41 | 41,111,252 | -0.88(-0.85%) |
Mar 31, 2023 | 102.16 | 103.49 | 101.95 | 103.29 | 56,750,320 | +1.29(+1.26%) |
Mar 30, 2023 | 101.55 | 103.04 | 101.01 | 102.00 | 53,609,208 | +1.76(+1.76%) |
Mar 29, 2023 | 98.69 | 100.42 | 98.56 | 100.24 | 49,756,672 | +3.00(+3.09%) |
Mar 28, 2023 | 98.11 | 98.44 | 96.29 | 97.24 | 38,714,512 | -0.82(-0.84%) |
Mar 27, 2023 | 99.07 | 99.34 | 97.08 | 98.06 | 46,703,132 | -0.07(-0.07%) |
Mar 24, 2023 | 98.07 | 98.30 | 96.40 | 98.13 | 56,144,800 | -0.58(-0.59%) |
Mar 23, 2023 | 100.43 | 101.06 | 97.62 | 98.71 | 57,526,608 | +0.01(+0.01%) |
Mar 22, 2023 | 100.45 | 102.10 | 98.61 | 98.70 | 57,429,956 | -1.91(-1.90%) |
Mar 21, 2023 | 98.14 | 100.84 | 98.00 | 100.61 | 58,564,628 | +2.90(+2.97%) |
Mar 20, 2023 | 98.41 | 98.48 | 95.70 | 97.71 | 62,376,492 | -1.24(-1.25%) |
Mar 17, 2023 | 99.79 | 100.66 | 97.45 | 98.95 | 87,300,280 | -1.11(-1.11%) |
Mar 16, 2023 | 95.75 | 100.99 | 95.61 | 100.06 | 84,898,120 | +3.86(+4.01%) |
Mar 15, 2023 | 93.22 | 96.67 | 93.07 | 96.20 | 70,706,216 | +1.32(+1.39%) |
Mar 14, 2023 | 93.83 | 95.07 | 92.71 | 94.88 | 60,918,332 | +2.45(+2.65%) |
Mar 13, 2023 | 89.97 | 94.02 | 88.12 | 92.43 | 72,552,304 | +1.70(+1.87%) |
Mar 10, 2023 | 92.67 | 93.57 | 90.25 | 90.73 | 69,827,504 | -1.52(-1.65%) |
Mar 09, 2023 | 93.68 | 96.21 | 92.18 | 92.25 | 56,181,384 | -1.67(-1.78%) |
Mar 08, 2023 | 93.60 | 94.17 | 92.18 | 93.92 | 44,826,144 | +0.37(+0.40%) |
Mar 07, 2023 | 94.06 | 95.09 | 92.78 | 93.55 | 50,945,004 | -0.20(-0.21%) |
Mar 06, 2023 | 95.19 | 96.55 | 93.74 | 93.75 | 52,010,488 | -1.15(-1.21%) |
Mar 03, 2023 | 92.74 | 94.94 | 92.66 | 94.90 | 55,780,316 | +2.77(+3.01%) |
Mar 02, 2023 | 91.41 | 92.23 | 90.39 | 92.13 | 55,511,632 | -0.04(-0.04%) |