Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 116.61 | 117.10 | 115.07 | 116.93 | 150,315 | +1.11(+0.96%) |
May 05, 2023 | 116.03 | 117.51 | 114.56 | 115.82 | 198,565 | +1.35(+1.18%) |
May 04, 2023 | 116.31 | 116.80 | 112.68 | 114.47 | 322,272 | -3.32(-2.82%) |
May 03, 2023 | 114.84 | 119.66 | 114.84 | 117.78 | 382,828 | +4.11(+3.61%) |
May 02, 2023 | 115.81 | 116.23 | 112.14 | 113.68 | 370,373 | -2.65(-2.27%) |
May 01, 2023 | 116.28 | 118.32 | 116.08 | 116.32 | 272,744 | +0.00(+0.00%) |
Apr 28, 2023 | 116.03 | 117.38 | 115.83 | 116.32 | 340,392 | +0.49(+0.42%) |
Apr 27, 2023 | 113.45 | 116.45 | 112.42 | 115.84 | 235,910 | +2.43(+2.15%) |
Apr 26, 2023 | 114.24 | 115.50 | 112.95 | 113.41 | 310,577 | -1.30(-1.13%) |
Apr 25, 2023 | 115.58 | 116.26 | 114.67 | 114.70 | 219,763 | -1.85(-1.59%) |
Apr 24, 2023 | 118.03 | 119.14 | 115.86 | 116.55 | 198,106 | -1.38(-1.17%) |
Apr 21, 2023 | 121.40 | 121.40 | 117.52 | 117.93 | 240,329 | -3.37(-2.78%) |
Apr 20, 2023 | 124.19 | 124.32 | 120.59 | 121.30 | 352,847 | -3.93(-3.14%) |
Apr 19, 2023 | 124.68 | 125.30 | 124.18 | 125.23 | 95,335 | +1.27(+1.02%) |
Apr 18, 2023 | 122.78 | 124.07 | 121.80 | 123.96 | 182,629 | +1.18(+0.96%) |
Apr 17, 2023 | 121.72 | 122.84 | 120.80 | 122.78 | 206,835 | +1.03(+0.85%) |
Apr 14, 2023 | 125.52 | 125.71 | 121.47 | 121.75 | 206,498 | -3.04(-2.43%) |
Apr 13, 2023 | 124.62 | 125.41 | 122.96 | 124.79 | 126,153 | -0.16(-0.13%) |
Apr 12, 2023 | 126.86 | 126.86 | 124.70 | 124.95 | 106,273 | -1.09(-0.86%) |
Apr 11, 2023 | 127.40 | 127.44 | 125.88 | 126.04 | 80,992 | -0.75(-0.59%) |
Apr 10, 2023 | 124.77 | 126.98 | 124.77 | 126.79 | 144,039 | +1.34(+1.07%) |
Apr 06, 2023 | 124.59 | 125.85 | 124.44 | 125.45 | 180,468 | +1.39(+1.12%) |
Apr 05, 2023 | 124.05 | 124.91 | 123.90 | 124.06 | 207,136 | -0.19(-0.15%) |
Apr 04, 2023 | 126.29 | 126.29 | 123.06 | 124.24 | 145,941 | -1.35(-1.08%) |
Apr 03, 2023 | 124.94 | 126.59 | 124.77 | 125.60 | 140,622 | +0.57(+0.46%) |
Mar 31, 2023 | 125.72 | 126.24 | 124.88 | 125.02 | 207,996 | +0.38(+0.30%) |
Mar 30, 2023 | 123.76 | 124.75 | 123.21 | 124.64 | 161,224 | +1.32(+1.07%) |
Mar 29, 2023 | 122.94 | 124.02 | 122.34 | 123.32 | 269,815 | +1.52(+1.25%) |
Mar 28, 2023 | 120.32 | 122.35 | 120.22 | 121.80 | 150,422 | +1.19(+0.98%) |
Mar 27, 2023 | 121.65 | 121.93 | 119.98 | 120.61 | 158,771 | +0.62(+0.52%) |
Mar 24, 2023 | 117.17 | 120.07 | 116.82 | 119.99 | 142,119 | +1.59(+1.35%) |
Mar 23, 2023 | 121.00 | 121.17 | 118.01 | 118.40 | 170,446 | -2.49(-2.06%) |
Mar 22, 2023 | 124.92 | 124.92 | 120.83 | 120.89 | 105,166 | -4.09(-3.27%) |
Mar 21, 2023 | 124.87 | 126.19 | 124.35 | 124.97 | 169,214 | +2.19(+1.78%) |
Mar 20, 2023 | 118.90 | 124.25 | 118.90 | 122.78 | 195,800 | +4.50(+3.81%) |
Mar 17, 2023 | 122.81 | 122.81 | 116.58 | 118.28 | 427,178 | -5.52(-4.46%) |
Mar 16, 2023 | 121.60 | 124.95 | 120.91 | 123.80 | 191,443 | +1.56(+1.27%) |
Mar 15, 2023 | 121.25 | 124.49 | 120.17 | 122.24 | 227,489 | -4.15(-3.29%) |
Mar 14, 2023 | 125.41 | 126.51 | 123.98 | 126.39 | 205,753 | +3.90(+3.18%) |
Mar 13, 2023 | 123.12 | 124.01 | 120.09 | 122.49 | 198,679 | -2.80(-2.24%) |
Mar 10, 2023 | 125.94 | 127.38 | 124.34 | 125.30 | 158,676 | -1.81(-1.42%) |
Mar 09, 2023 | 129.17 | 129.93 | 126.45 | 127.10 | 133,567 | -2.15(-1.66%) |
Mar 08, 2023 | 131.15 | 131.40 | 127.82 | 129.25 | 133,977 | -1.91(-1.45%) |
Mar 07, 2023 | 131.35 | 132.04 | 130.23 | 131.16 | 155,192 | -0.21(-0.16%) |
Mar 06, 2023 | 132.41 | 133.30 | 131.13 | 131.37 | 205,780 | -1.39(-1.05%) |
Mar 03, 2023 | 133.71 | 133.71 | 131.87 | 132.76 | 120,098 | -0.71(-0.53%) |
Mar 02, 2023 | 135.40 | 135.51 | 132.49 | 133.47 | 125,492 | -2.84(-2.08%) |