Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 115.11 | 117.08 | 113.53 | 116.75 | 1,198,014 | +2.27(+1.98%) |
May 05, 2023 | 111.70 | 115.61 | 110.04 | 114.48 | 1,535,804 | +4.63(+4.21%) |
May 04, 2023 | 119.08 | 119.61 | 109.40 | 109.85 | 2,266,378 | -10.28(-8.56%) |
May 03, 2023 | 119.84 | 121.93 | 118.83 | 120.13 | 1,526,633 | -0.03(-0.02%) |
May 02, 2023 | 120.67 | 120.73 | 116.50 | 120.16 | 1,668,503 | -0.82(-0.68%) |
May 01, 2023 | 123.88 | 125.50 | 119.44 | 120.98 | 1,744,714 | -2.69(-2.18%) |
Apr 28, 2023 | 123.01 | 124.80 | 118.53 | 123.67 | 3,114,309 | -0.65(-0.52%) |
Apr 27, 2023 | 135.80 | 136.50 | 116.61 | 124.32 | 10,531,125 | -23.46(-15.87%) |
Apr 26, 2023 | 145.35 | 150.28 | 143.83 | 147.78 | 2,087,463 | +2.45(+1.69%) |
Apr 25, 2023 | 149.06 | 150.56 | 144.73 | 145.33 | 1,456,891 | -5.80(-3.84%) |
Apr 24, 2023 | 146.68 | 151.32 | 146.68 | 151.13 | 1,946,388 | +3.95(+2.68%) |
Apr 21, 2023 | 145.83 | 148.18 | 144.07 | 147.18 | 1,055,756 | +1.45(+0.99%) |
Apr 20, 2023 | 142.33 | 146.85 | 142.12 | 145.73 | 1,189,462 | +1.36(+0.94%) |
Apr 19, 2023 | 142.69 | 146.23 | 142.01 | 144.37 | 1,691,074 | +0.62(+0.43%) |
Apr 18, 2023 | 140.60 | 145.19 | 138.92 | 143.75 | 1,922,488 | +4.71(+3.39%) |
Apr 17, 2023 | 135.55 | 140.16 | 135.34 | 139.04 | 1,980,584 | +4.74(+3.53%) |
Apr 14, 2023 | 131.45 | 134.80 | 131.01 | 134.30 | 1,256,243 | +3.52(+2.69%) |
Apr 13, 2023 | 128.00 | 131.28 | 126.88 | 130.78 | 909,140 | +4.59(+3.64%) |
Apr 12, 2023 | 129.46 | 130.41 | 126.00 | 126.19 | 970,808 | -1.88(-1.47%) |
Apr 11, 2023 | 128.16 | 129.14 | 125.06 | 128.07 | 1,147,345 | +0.10(+0.08%) |
Apr 10, 2023 | 121.34 | 128.18 | 120.78 | 127.97 | 1,226,160 | +6.11(+5.01%) |
Apr 06, 2023 | 122.55 | 122.80 | 119.61 | 121.86 | 714,204 | -1.72(-1.39%) |
Apr 05, 2023 | 125.22 | 125.92 | 121.04 | 123.58 | 1,334,798 | -3.44(-2.71%) |
Apr 04, 2023 | 129.58 | 129.59 | 124.60 | 127.02 | 1,180,879 | -1.65(-1.28%) |
Apr 03, 2023 | 125.63 | 128.77 | 125.25 | 128.67 | 1,065,415 | +2.23(+1.76%) |
Mar 31, 2023 | 126.04 | 130.80 | 125.85 | 126.44 | 1,736,661 | +1.38(+1.10%) |
Mar 30, 2023 | 121.54 | 125.36 | 121.32 | 125.06 | 2,264,011 | +5.80(+4.86%) |
Mar 29, 2023 | 120.31 | 120.55 | 117.32 | 119.26 | 1,043,558 | +1.27(+1.08%) |
Mar 28, 2023 | 118.12 | 119.40 | 115.98 | 117.99 | 772,796 | +0.65(+0.55%) |
Mar 27, 2023 | 119.83 | 119.83 | 115.24 | 117.34 | 1,073,129 | -1.01(-0.85%) |
Mar 24, 2023 | 118.99 | 119.55 | 115.57 | 118.35 | 1,004,788 | -2.53(-2.09%) |
Mar 23, 2023 | 117.50 | 124.11 | 117.01 | 120.88 | 1,545,417 | +4.98(+4.30%) |
Mar 22, 2023 | 121.27 | 122.17 | 115.86 | 115.90 | 1,163,725 | -6.12(-5.02%) |
Mar 21, 2023 | 121.56 | 126.20 | 121.27 | 122.02 | 1,746,586 | +3.43(+2.89%) |
Mar 20, 2023 | 121.45 | 122.28 | 117.59 | 118.59 | 1,076,544 | -1.33(-1.11%) |
Mar 17, 2023 | 120.60 | 120.65 | 117.87 | 119.92 | 1,551,596 | -1.42(-1.17%) |
Mar 16, 2023 | 116.32 | 122.08 | 115.80 | 121.34 | 1,687,545 | +3.91(+3.33%) |
Mar 15, 2023 | 112.40 | 117.88 | 109.76 | 117.43 | 2,593,807 | +1.19(+1.02%) |
Mar 14, 2023 | 115.07 | 119.45 | 114.19 | 116.24 | 1,517,335 | +4.93(+4.43%) |
Mar 13, 2023 | 112.15 | 115.09 | 109.47 | 111.31 | 2,054,613 | -4.01(-3.48%) |
Mar 10, 2023 | 119.10 | 119.10 | 113.83 | 115.32 | 1,792,827 | -4.31(-3.60%) |
Mar 09, 2023 | 123.86 | 125.05 | 118.55 | 119.63 | 1,477,969 | -4.17(-3.37%) |
Mar 08, 2023 | 124.75 | 125.03 | 122.75 | 123.80 | 782,841 | -0.67(-0.54%) |
Mar 07, 2023 | 125.19 | 127.40 | 123.66 | 124.47 | 1,527,893 | -0.59(-0.47%) |
Mar 06, 2023 | 126.01 | 129.56 | 124.41 | 125.06 | 1,764,622 | -0.48(-0.38%) |
Mar 03, 2023 | 125.97 | 126.33 | 121.78 | 125.54 | 1,548,285 | +0.19(+0.15%) |
Mar 02, 2023 | 123.22 | 125.98 | 122.00 | 125.35 | 928,084 | +0.90(+0.72%) |