Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 82.91 | 83.93 | 82.82 | 83.93 | 6,870,586 | +0.56(+0.67%) |
May 05, 2023 | 82.71 | 83.96 | 82.17 | 83.37 | 6,996,627 | +1.45(+1.77%) |
May 04, 2023 | 81.44 | 82.18 | 81.09 | 81.92 | 7,427,218 | +0.78(+0.96%) |
May 03, 2023 | 81.07 | 82.18 | 80.89 | 81.14 | 7,287,755 | -0.26(-0.31%) |
May 02, 2023 | 81.93 | 82.47 | 81.00 | 81.40 | 7,006,119 | -1.00(-1.21%) |
May 01, 2023 | 82.71 | 83.10 | 82.32 | 82.40 | 5,024,975 | -0.31(-0.38%) |
Apr 28, 2023 | 82.89 | 82.92 | 82.15 | 82.71 | 8,421,018 | +0.62(+0.75%) |
Apr 27, 2023 | 81.34 | 82.28 | 80.61 | 82.10 | 10,203,495 | +1.39(+1.73%) |
Apr 26, 2023 | 80.69 | 80.83 | 79.68 | 80.70 | 11,803,518 | -0.04(-0.05%) |
Apr 25, 2023 | 81.70 | 81.83 | 80.71 | 80.74 | 13,678,481 | -2.31(-2.78%) |
Apr 24, 2023 | 83.79 | 84.34 | 82.41 | 83.05 | 10,766,065 | -0.72(-0.86%) |
Apr 21, 2023 | 86.13 | 86.26 | 83.68 | 83.76 | 13,428,047 | -3.85(-4.39%) |
Apr 20, 2023 | 86.66 | 90.15 | 86.44 | 87.61 | 19,565,774 | +2.02(+2.36%) |
Apr 19, 2023 | 84.61 | 85.74 | 84.42 | 85.59 | 11,410,622 | -0.89(-1.03%) |
Apr 18, 2023 | 86.54 | 86.74 | 85.85 | 86.48 | 8,629,088 | +0.15(+0.17%) |
Apr 17, 2023 | 86.10 | 86.39 | 85.52 | 86.33 | 8,319,274 | +0.78(+0.91%) |
Apr 14, 2023 | 86.30 | 86.71 | 84.91 | 85.56 | 7,803,182 | +0.15(+0.17%) |
Apr 13, 2023 | 84.93 | 85.98 | 84.35 | 85.41 | 8,061,168 | +0.18(+0.21%) |
Apr 12, 2023 | 87.24 | 87.82 | 85.23 | 85.24 | 11,511,543 | -2.33(-2.66%) |
Apr 11, 2023 | 86.97 | 88.15 | 86.80 | 87.56 | 11,290,767 | +0.22(+0.25%) |
Apr 10, 2023 | 86.76 | 87.36 | 84.84 | 87.35 | 12,464,484 | -1.20(-1.35%) |
Apr 06, 2023 | 87.97 | 89.20 | 87.72 | 88.54 | 5,987,150 | +0.04(+0.04%) |
Apr 05, 2023 | 89.88 | 90.45 | 87.37 | 88.50 | 9,346,663 | -1.93(-2.14%) |
Apr 04, 2023 | 91.29 | 91.53 | 89.99 | 90.44 | 6,459,236 | -0.66(-0.72%) |
Apr 03, 2023 | 91.26 | 91.84 | 89.98 | 91.09 | 6,994,228 | -0.18(-0.19%) |
Mar 31, 2023 | 89.52 | 91.51 | 89.42 | 91.27 | 8,868,612 | +0.54(+0.59%) |
Mar 30, 2023 | 91.59 | 91.76 | 90.30 | 90.73 | 10,428,518 | -0.28(-0.31%) |
Mar 29, 2023 | 90.03 | 91.46 | 89.73 | 91.02 | 9,429,996 | +1.91(+2.15%) |
Mar 28, 2023 | 88.95 | 89.16 | 88.23 | 89.10 | 7,663,120 | +0.15(+0.17%) |
Mar 27, 2023 | 90.31 | 90.45 | 88.85 | 88.95 | 9,527,558 | -2.09(-2.30%) |
Mar 24, 2023 | 92.18 | 92.41 | 90.36 | 91.04 | 7,801,912 | -1.77(-1.90%) |
Mar 23, 2023 | 92.71 | 94.02 | 91.67 | 92.81 | 11,380,929 | +1.93(+2.13%) |
Mar 22, 2023 | 91.74 | 93.24 | 90.80 | 90.88 | 13,055,143 | +0.12(+0.13%) |
Mar 21, 2023 | 89.29 | 91.25 | 89.09 | 90.76 | 12,533,872 | +2.41(+2.73%) |
Mar 20, 2023 | 87.53 | 88.67 | 86.99 | 88.35 | 8,373,620 | +0.56(+0.64%) |
Mar 17, 2023 | 87.38 | 88.34 | 87.33 | 87.79 | 13,542,515 | +0.17(+0.19%) |
Mar 16, 2023 | 84.33 | 87.79 | 84.21 | 87.62 | 13,439,280 | +2.99(+3.53%) |
Mar 15, 2023 | 85.12 | 85.16 | 83.40 | 84.63 | 12,466,394 | -2.53(-2.90%) |
Mar 14, 2023 | 85.93 | 87.48 | 85.61 | 87.16 | 11,371,551 | +1.51(+1.77%) |
Mar 13, 2023 | 84.32 | 86.87 | 84.25 | 85.64 | 12,135,484 | +0.48(+0.56%) |
Mar 10, 2023 | 85.93 | 87.04 | 85.12 | 85.17 | 12,220,784 | -1.59(-1.83%) |
Mar 09, 2023 | 87.57 | 88.52 | 86.46 | 86.76 | 10,601,651 | -1.90(-2.15%) |
Mar 08, 2023 | 86.24 | 88.67 | 86.03 | 88.66 | 9,041,896 | +1.93(+2.23%) |
Mar 07, 2023 | 87.80 | 88.08 | 86.19 | 86.73 | 8,971,458 | -0.71(-0.81%) |
Mar 06, 2023 | 87.92 | 89.15 | 87.37 | 87.44 | 10,201,667 | -0.20(-0.23%) |
Mar 03, 2023 | 86.55 | 87.70 | 85.78 | 87.64 | 11,109,470 | +0.74(+0.85%) |
Mar 02, 2023 | 85.55 | 87.21 | 85.04 | 86.90 | 10,000,682 | +0.60(+0.69%) |