Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.45 | 74.45 | 70.83 | 70.85 | 46,588 | -3.03(-4.10%) |
May 05, 2023 | 71.69 | 74.46 | 71.69 | 73.89 | 90,709 | +3.62(+5.15%) |
May 04, 2023 | 70.51 | 72.22 | 67.16 | 70.26 | 110,656 | -2.14(-2.95%) |
May 03, 2023 | 72.62 | 74.96 | 72.13 | 72.40 | 89,082 | -0.36(-0.50%) |
May 02, 2023 | 77.65 | 77.65 | 72.68 | 72.77 | 107,109 | -5.21(-6.68%) |
May 01, 2023 | 78.45 | 79.48 | 77.51 | 77.98 | 58,666 | -0.42(-0.54%) |
Apr 28, 2023 | 78.20 | 79.41 | 77.24 | 78.40 | 88,679 | -0.04(-0.05%) |
Apr 27, 2023 | 73.87 | 78.76 | 73.87 | 78.44 | 84,773 | +4.78(+6.49%) |
Apr 26, 2023 | 73.60 | 74.66 | 69.44 | 73.66 | 157,727 | -3.04(-3.97%) |
Apr 25, 2023 | 79.99 | 80.47 | 76.36 | 76.70 | 108,764 | -4.22(-5.21%) |
Apr 24, 2023 | 80.67 | 81.34 | 79.87 | 80.92 | 55,498 | +0.46(+0.57%) |
Apr 21, 2023 | 80.25 | 80.49 | 78.73 | 80.46 | 85,311 | -0.19(-0.23%) |
Apr 20, 2023 | 79.97 | 80.65 | 78.88 | 80.65 | 93,625 | +0.23(+0.28%) |
Apr 19, 2023 | 79.16 | 80.97 | 78.71 | 80.42 | 66,085 | +1.39(+1.76%) |
Apr 18, 2023 | 80.92 | 82.84 | 78.68 | 79.03 | 59,135 | -2.15(-2.65%) |
Apr 17, 2023 | 79.73 | 81.32 | 78.90 | 81.18 | 58,342 | +1.15(+1.43%) |
Apr 14, 2023 | 81.45 | 83.38 | 79.36 | 80.03 | 74,966 | -0.96(-1.19%) |
Apr 13, 2023 | 80.87 | 81.50 | 80.03 | 80.99 | 73,589 | +0.55(+0.68%) |
Apr 12, 2023 | 82.20 | 82.53 | 80.23 | 80.44 | 75,252 | -1.43(-1.75%) |
Apr 11, 2023 | 82.31 | 82.78 | 81.61 | 81.87 | 48,420 | +0.00(+0.00%) |
Apr 10, 2023 | 81.02 | 82.33 | 80.81 | 81.87 | 99,819 | +0.93(+1.15%) |
Apr 06, 2023 | 80.48 | 81.05 | 79.89 | 80.94 | 47,642 | +0.64(+0.79%) |
Apr 05, 2023 | 80.15 | 80.80 | 79.55 | 80.30 | 69,108 | -0.05(-0.06%) |
Apr 04, 2023 | 81.04 | 81.04 | 78.56 | 80.35 | 113,774 | -0.37(-0.46%) |
Apr 03, 2023 | 81.84 | 81.84 | 79.77 | 80.73 | 56,728 | -0.82(-1.01%) |
Mar 31, 2023 | 80.37 | 82.01 | 79.99 | 81.55 | 126,491 | +1.58(+1.98%) |
Mar 30, 2023 | 82.23 | 82.56 | 79.41 | 79.97 | 73,834 | -1.91(-2.34%) |
Mar 29, 2023 | 83.04 | 83.64 | 81.22 | 81.88 | 69,566 | -0.74(-0.90%) |
Mar 28, 2023 | 82.08 | 82.86 | 81.20 | 82.63 | 94,122 | +0.48(+0.58%) |
Mar 27, 2023 | 83.02 | 84.01 | 81.97 | 82.15 | 106,963 | +0.25(+0.31%) |
Mar 24, 2023 | 78.15 | 82.31 | 78.15 | 81.89 | 106,089 | +2.39(+3.01%) |
Mar 23, 2023 | 82.36 | 82.36 | 78.71 | 79.50 | 85,017 | -2.26(-2.76%) |
Mar 22, 2023 | 84.38 | 84.86 | 81.70 | 81.76 | 155,837 | -2.87(-3.39%) |
Mar 21, 2023 | 84.01 | 86.52 | 82.36 | 84.63 | 148,306 | +2.65(+3.23%) |
Mar 20, 2023 | 82.96 | 86.33 | 81.81 | 81.98 | 286,370 | +0.29(+0.36%) |
Mar 17, 2023 | 83.36 | 83.45 | 80.65 | 81.69 | 550,132 | -3.17(-3.74%) |
Mar 16, 2023 | 79.59 | 86.34 | 78.61 | 84.86 | 187,221 | +4.17(+5.17%) |
Mar 15, 2023 | 78.05 | 81.40 | 78.05 | 80.69 | 197,167 | -0.59(-0.72%) |
Mar 14, 2023 | 84.56 | 85.95 | 80.40 | 81.28 | 165,696 | +1.48(+1.86%) |
Mar 13, 2023 | 82.79 | 85.36 | 78.79 | 79.79 | 239,996 | -5.23(-6.15%) |
Mar 10, 2023 | 83.12 | 85.59 | 81.60 | 85.02 | 189,700 | +1.81(+2.17%) |
Mar 09, 2023 | 85.36 | 85.60 | 83.20 | 83.21 | 130,842 | -2.62(-3.05%) |
Mar 08, 2023 | 86.53 | 86.90 | 85.05 | 85.83 | 63,896 | -0.41(-0.48%) |
Mar 07, 2023 | 86.38 | 87.00 | 85.74 | 86.24 | 77,006 | -0.52(-0.60%) |
Mar 06, 2023 | 87.65 | 87.78 | 85.94 | 86.76 | 113,284 | -1.16(-1.32%) |
Mar 03, 2023 | 87.06 | 88.09 | 86.00 | 87.92 | 102,606 | +1.32(+1.52%) |
Mar 02, 2023 | 87.91 | 89.33 | 85.04 | 86.60 | 97,630 | -1.99(-2.25%) |