Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 80.12 | 80.55 | 78.68 | 78.71 | 3,236,772 | -0.96(-1.21%) |
May 05, 2023 | 79.52 | 80.72 | 78.67 | 79.67 | 3,985,871 | +1.41(+1.80%) |
May 04, 2023 | 79.52 | 79.69 | 77.50 | 78.27 | 5,846,072 | -2.25(-2.79%) |
May 03, 2023 | 82.28 | 83.19 | 80.37 | 80.52 | 4,209,141 | -1.58(-1.93%) |
May 02, 2023 | 84.04 | 84.05 | 80.71 | 82.10 | 6,548,519 | -3.97(-4.61%) |
May 01, 2023 | 87.27 | 88.60 | 85.87 | 86.06 | 5,112,969 | -0.56(-0.65%) |
Apr 28, 2023 | 83.50 | 87.63 | 83.48 | 86.63 | 5,143,209 | +2.92(+3.49%) |
Apr 27, 2023 | 82.54 | 83.99 | 82.04 | 83.71 | 3,266,613 | +1.76(+2.15%) |
Apr 26, 2023 | 82.95 | 84.10 | 81.70 | 81.95 | 3,140,492 | -1.08(-1.30%) |
Apr 25, 2023 | 85.15 | 85.15 | 82.71 | 83.03 | 3,905,723 | -2.10(-2.47%) |
Apr 24, 2023 | 85.93 | 86.15 | 84.53 | 85.13 | 3,662,145 | -0.80(-0.93%) |
Apr 21, 2023 | 88.02 | 88.28 | 85.75 | 85.93 | 5,093,510 | -2.39(-2.71%) |
Apr 20, 2023 | 87.84 | 91.17 | 87.22 | 88.32 | 5,943,269 | -0.59(-0.66%) |
Apr 19, 2023 | 86.95 | 89.57 | 86.72 | 88.91 | 6,501,965 | +1.01(+1.15%) |
Apr 18, 2023 | 86.94 | 89.09 | 86.41 | 87.90 | 10,714,457 | +4.10(+4.90%) |
Apr 17, 2023 | 81.74 | 83.81 | 81.13 | 83.79 | 3,801,203 | +1.83(+2.24%) |
Apr 14, 2023 | 80.99 | 82.04 | 80.09 | 81.96 | 2,983,305 | +0.97(+1.20%) |
Apr 13, 2023 | 80.70 | 81.52 | 79.10 | 80.99 | 3,762,835 | +1.63(+2.06%) |
Apr 12, 2023 | 81.28 | 81.72 | 79.19 | 79.36 | 3,635,175 | -0.76(-0.95%) |
Apr 11, 2023 | 78.76 | 81.18 | 78.68 | 80.12 | 3,695,283 | +1.74(+2.22%) |
Apr 10, 2023 | 78.36 | 79.42 | 77.82 | 78.38 | 3,008,747 | -0.58(-0.73%) |
Apr 06, 2023 | 78.04 | 79.29 | 77.87 | 78.95 | 3,121,239 | +0.75(+0.96%) |
Apr 05, 2023 | 77.13 | 78.34 | 76.17 | 78.20 | 4,909,782 | +0.20(+0.26%) |
Apr 04, 2023 | 81.95 | 81.95 | 77.79 | 78.00 | 6,247,998 | -3.61(-4.43%) |
Apr 03, 2023 | 83.21 | 83.66 | 79.61 | 81.61 | 5,671,072 | -2.77(-3.28%) |
Mar 31, 2023 | 83.51 | 84.80 | 82.81 | 84.38 | 3,683,308 | +2.01(+2.44%) |
Mar 30, 2023 | 82.65 | 83.60 | 81.41 | 82.37 | 3,794,906 | +0.55(+0.67%) |
Mar 29, 2023 | 81.65 | 82.15 | 80.46 | 81.83 | 2,855,626 | +1.46(+1.82%) |
Mar 28, 2023 | 80.91 | 81.47 | 79.11 | 80.37 | 3,145,354 | -0.51(-0.63%) |
Mar 27, 2023 | 82.61 | 82.62 | 79.58 | 80.87 | 3,948,668 | +0.24(+0.30%) |
Mar 24, 2023 | 78.84 | 80.71 | 77.61 | 80.63 | 5,420,279 | -0.49(-0.60%) |
Mar 23, 2023 | 81.69 | 83.97 | 80.01 | 81.12 | 4,962,893 | +0.45(+0.56%) |
Mar 22, 2023 | 83.46 | 84.31 | 80.44 | 80.67 | 4,468,928 | -2.79(-3.34%) |
Mar 21, 2023 | 81.24 | 83.61 | 81.02 | 83.46 | 4,444,107 | +4.17(+5.26%) |
Mar 20, 2023 | 81.27 | 81.66 | 78.00 | 79.29 | 7,257,860 | -2.26(-2.77%) |
Mar 17, 2023 | 84.52 | 85.17 | 79.55 | 81.55 | 35,381,320 | -2.28(-2.72%) |
Mar 16, 2023 | 82.13 | 85.71 | 81.87 | 83.82 | 6,272,391 | +0.57(+0.68%) |
Mar 15, 2023 | 81.13 | 83.78 | 80.19 | 83.26 | 7,745,976 | +0.44(+0.53%) |
Mar 14, 2023 | 83.39 | 84.52 | 81.86 | 82.81 | 9,423,413 | +2.62(+3.27%) |
Mar 13, 2023 | 74.34 | 80.99 | 73.19 | 80.19 | 13,320,978 | +3.13(+4.06%) |
Mar 10, 2023 | 80.68 | 81.78 | 76.01 | 77.06 | 14,540,105 | -4.58(-5.61%) |
Mar 09, 2023 | 87.10 | 88.08 | 81.38 | 81.64 | 7,468,173 | -6.26(-7.12%) |
Mar 08, 2023 | 86.36 | 88.29 | 86.26 | 87.91 | 2,306,119 | +1.96(+2.28%) |
Mar 07, 2023 | 87.47 | 88.14 | 85.85 | 85.95 | 3,434,046 | -1.97(-2.24%) |
Mar 06, 2023 | 87.42 | 88.93 | 86.94 | 87.92 | 3,285,120 | +0.29(+0.33%) |
Mar 03, 2023 | 86.04 | 87.68 | 83.91 | 87.63 | 3,870,226 | +2.07(+2.43%) |
Mar 02, 2023 | 84.15 | 85.99 | 83.21 | 85.55 | 4,277,501 | -0.69(-0.80%) |