Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 80.41 | 80.72 | 79.51 | 80.22 | 45,765 | +0.27(+0.34%) |
May 05, 2023 | 78.07 | 80.28 | 77.76 | 79.94 | 74,265 | +2.62(+3.39%) |
May 04, 2023 | 81.71 | 81.80 | 76.77 | 77.33 | 201,309 | -4.44(-5.43%) |
May 03, 2023 | 82.95 | 83.17 | 80.88 | 81.76 | 63,951 | -1.19(-1.43%) |
May 02, 2023 | 81.31 | 83.27 | 80.76 | 82.95 | 102,775 | +1.96(+2.42%) |
May 01, 2023 | 82.30 | 82.30 | 80.58 | 80.99 | 51,931 | -1.40(-1.70%) |
Apr 28, 2023 | 80.53 | 83.96 | 80.47 | 82.39 | 137,795 | +2.19(+2.72%) |
Apr 27, 2023 | 78.94 | 80.51 | 78.31 | 80.21 | 102,376 | +2.59(+3.34%) |
Apr 26, 2023 | 77.89 | 78.72 | 76.68 | 77.62 | 110,577 | +0.35(+0.45%) |
Apr 25, 2023 | 76.67 | 77.96 | 75.81 | 77.27 | 189,780 | +0.50(+0.65%) |
Apr 24, 2023 | 73.24 | 77.20 | 73.24 | 76.77 | 251,996 | +2.78(+3.76%) |
Apr 21, 2023 | 78.37 | 78.55 | 73.41 | 73.99 | 166,787 | -4.38(-5.59%) |
Apr 20, 2023 | 81.00 | 81.00 | 78.27 | 78.37 | 108,367 | -2.83(-3.49%) |
Apr 19, 2023 | 80.71 | 82.15 | 80.71 | 81.21 | 186,553 | -0.19(-0.23%) |
Apr 18, 2023 | 84.64 | 85.44 | 80.61 | 81.40 | 110,290 | -3.58(-4.21%) |
Apr 17, 2023 | 84.43 | 85.14 | 83.26 | 84.97 | 74,555 | +0.09(+0.11%) |
Apr 14, 2023 | 84.96 | 85.14 | 83.72 | 84.88 | 78,362 | -0.03(-0.03%) |
Apr 13, 2023 | 84.89 | 85.77 | 84.32 | 84.91 | 114,115 | +0.23(+0.27%) |
Apr 12, 2023 | 85.38 | 86.40 | 84.40 | 84.68 | 67,788 | -0.26(-0.31%) |
Apr 11, 2023 | 82.98 | 85.45 | 82.58 | 84.95 | 101,141 | +2.42(+2.93%) |
Apr 10, 2023 | 81.78 | 82.84 | 81.31 | 82.53 | 36,416 | +0.68(+0.83%) |
Apr 06, 2023 | 81.92 | 82.54 | 81.42 | 81.85 | 55,036 | +0.31(+0.38%) |
Apr 05, 2023 | 85.01 | 85.26 | 81.29 | 81.54 | 49,756 | -3.43(-4.03%) |
Apr 04, 2023 | 83.87 | 85.71 | 83.87 | 84.97 | 73,966 | +1.30(+1.55%) |
Apr 03, 2023 | 84.19 | 84.19 | 82.05 | 83.67 | 88,723 | -0.64(-0.76%) |
Mar 31, 2023 | 83.04 | 84.43 | 82.81 | 84.31 | 174,289 | +0.91(+1.10%) |
Mar 30, 2023 | 83.51 | 84.20 | 82.34 | 83.39 | 115,091 | -1.03(-1.22%) |
Mar 29, 2023 | 83.40 | 84.42 | 83.40 | 84.42 | 110,859 | +1.26(+1.52%) |
Mar 28, 2023 | 81.19 | 83.32 | 81.19 | 83.16 | 70,607 | +1.86(+2.29%) |
Mar 27, 2023 | 80.78 | 81.50 | 79.92 | 81.29 | 65,587 | +1.17(+1.46%) |
Mar 24, 2023 | 79.44 | 80.46 | 78.42 | 80.12 | 92,061 | +0.04(+0.05%) |
Mar 23, 2023 | 80.05 | 81.44 | 79.82 | 80.09 | 94,703 | +0.77(+0.97%) |
Mar 22, 2023 | 78.26 | 80.25 | 77.96 | 79.31 | 83,072 | +0.78(+1.00%) |
Mar 21, 2023 | 77.82 | 79.12 | 77.70 | 78.53 | 88,503 | +1.38(+1.79%) |
Mar 20, 2023 | 77.47 | 78.12 | 76.70 | 77.15 | 38,189 | -0.05(-0.06%) |
Mar 17, 2023 | 78.11 | 78.65 | 76.31 | 77.19 | 82,555 | -1.46(-1.86%) |
Mar 16, 2023 | 75.86 | 78.83 | 75.12 | 78.65 | 89,900 | +2.59(+3.41%) |
Mar 15, 2023 | 76.80 | 76.80 | 75.29 | 76.06 | 110,136 | -1.48(-1.91%) |
Mar 14, 2023 | 75.52 | 77.83 | 75.52 | 77.54 | 63,990 | +2.68(+3.59%) |
Mar 13, 2023 | 75.24 | 75.45 | 72.66 | 74.86 | 115,395 | -0.39(-0.51%) |
Mar 10, 2023 | 76.49 | 76.49 | 74.88 | 75.25 | 116,701 | -1.26(-1.65%) |
Mar 09, 2023 | 77.76 | 78.28 | 76.31 | 76.51 | 80,899 | -0.77(-1.00%) |
Mar 08, 2023 | 76.36 | 77.41 | 76.16 | 77.28 | 44,093 | +1.40(+1.85%) |
Mar 07, 2023 | 76.87 | 76.87 | 75.62 | 75.88 | 43,155 | -0.51(-0.67%) |
Mar 06, 2023 | 76.29 | 76.58 | 75.10 | 76.38 | 43,791 | +0.57(+0.76%) |
Mar 03, 2023 | 74.88 | 75.86 | 74.25 | 75.81 | 58,666 | +2.60(+3.55%) |
Mar 02, 2023 | 73.62 | 73.94 | 71.82 | 73.21 | 62,220 | -0.43(-0.59%) |