Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 85.90 | 86.10 | 84.49 | 84.79 | 1,079,631 | -0.06(-0.07%) |
May 05, 2023 | 84.09 | 86.02 | 83.95 | 84.85 | 1,278,917 | +2.70(+3.28%) |
May 04, 2023 | 81.97 | 82.37 | 80.72 | 82.15 | 1,721,129 | -0.87(-1.04%) |
May 03, 2023 | 85.49 | 86.29 | 82.91 | 83.02 | 1,296,946 | -2.18(-2.55%) |
May 02, 2023 | 87.97 | 87.97 | 83.85 | 85.20 | 1,691,882 | -3.16(-3.58%) |
May 01, 2023 | 89.39 | 89.67 | 88.10 | 88.36 | 1,555,088 | -0.76(-0.85%) |
Apr 28, 2023 | 87.28 | 89.18 | 87.18 | 89.11 | 3,182,191 | +1.12(+1.28%) |
Apr 27, 2023 | 89.27 | 89.27 | 84.38 | 87.99 | 4,700,010 | -2.77(-3.05%) |
Apr 26, 2023 | 89.16 | 91.28 | 89.16 | 90.76 | 1,766,602 | +0.82(+0.91%) |
Apr 25, 2023 | 93.12 | 93.12 | 89.70 | 89.94 | 1,802,106 | -4.09(-4.35%) |
Apr 24, 2023 | 94.39 | 94.86 | 93.06 | 94.04 | 945,769 | -0.23(-0.24%) |
Apr 21, 2023 | 94.34 | 94.34 | 93.03 | 94.26 | 717,428 | -0.41(-0.44%) |
Apr 20, 2023 | 94.55 | 95.06 | 94.09 | 94.67 | 757,067 | -0.70(-0.73%) |
Apr 19, 2023 | 94.85 | 95.83 | 94.50 | 95.37 | 1,280,948 | +0.07(+0.07%) |
Apr 18, 2023 | 93.91 | 95.77 | 93.42 | 95.30 | 1,791,174 | +0.94(+0.99%) |
Apr 17, 2023 | 91.58 | 94.42 | 90.62 | 94.37 | 1,492,441 | +2.24(+2.44%) |
Apr 14, 2023 | 93.05 | 93.79 | 91.71 | 92.13 | 2,004,545 | +0.72(+0.79%) |
Apr 13, 2023 | 90.65 | 91.73 | 89.91 | 91.41 | 1,253,748 | +0.77(+0.85%) |
Apr 12, 2023 | 91.18 | 91.93 | 90.32 | 90.64 | 1,116,281 | -0.54(-0.59%) |
Apr 11, 2023 | 90.56 | 91.68 | 89.74 | 91.18 | 1,162,037 | +1.35(+1.50%) |
Apr 10, 2023 | 87.75 | 90.09 | 87.69 | 89.83 | 1,109,232 | +1.88(+2.14%) |
Apr 06, 2023 | 88.50 | 89.43 | 87.17 | 87.95 | 1,354,597 | -0.42(-0.48%) |
Apr 05, 2023 | 87.42 | 88.47 | 87.28 | 88.38 | 1,195,845 | -0.37(-0.42%) |
Apr 04, 2023 | 91.04 | 91.34 | 87.53 | 88.75 | 1,752,696 | -1.91(-2.11%) |
Apr 03, 2023 | 92.08 | 92.77 | 90.32 | 90.66 | 1,723,018 | -1.15(-1.25%) |
Mar 31, 2023 | 90.98 | 91.86 | 90.49 | 91.81 | 1,334,261 | +1.48(+1.63%) |
Mar 30, 2023 | 92.38 | 92.74 | 90.05 | 90.33 | 1,485,161 | -1.16(-1.26%) |
Mar 29, 2023 | 90.85 | 91.54 | 89.21 | 91.49 | 1,542,402 | +1.60(+1.78%) |
Mar 28, 2023 | 90.47 | 90.82 | 89.18 | 89.89 | 1,023,328 | -0.86(-0.95%) |
Mar 27, 2023 | 91.49 | 91.49 | 88.98 | 90.76 | 2,179,139 | +3.46(+3.96%) |
Mar 24, 2023 | 88.19 | 88.19 | 85.57 | 87.30 | 2,154,451 | -2.18(-2.43%) |
Mar 23, 2023 | 90.05 | 91.23 | 89.18 | 89.47 | 2,514,143 | -0.42(-0.47%) |
Mar 22, 2023 | 93.73 | 93.73 | 89.57 | 89.89 | 2,183,185 | -3.32(-3.56%) |
Mar 21, 2023 | 92.78 | 93.50 | 91.11 | 93.21 | 1,943,058 | +3.18(+3.54%) |
Mar 20, 2023 | 87.73 | 91.34 | 87.41 | 90.03 | 2,670,709 | +3.78(+4.39%) |
Mar 17, 2023 | 86.76 | 86.79 | 84.75 | 86.25 | 3,229,935 | -1.41(-1.61%) |
Mar 16, 2023 | 84.14 | 88.29 | 83.92 | 87.66 | 2,144,419 | +2.25(+2.64%) |
Mar 15, 2023 | 86.33 | 87.13 | 84.94 | 85.41 | 2,588,816 | -5.06(-5.59%) |
Mar 14, 2023 | 89.53 | 91.78 | 88.80 | 90.46 | 3,580,420 | +2.95(+3.37%) |
Mar 13, 2023 | 89.66 | 89.78 | 83.58 | 87.51 | 5,143,091 | -5.43(-5.84%) |
Mar 10, 2023 | 96.77 | 97.37 | 92.20 | 92.94 | 2,882,361 | -5.16(-5.26%) |
Mar 09, 2023 | 104.15 | 104.15 | 97.89 | 98.10 | 2,475,853 | -6.28(-6.02%) |
Mar 08, 2023 | 103.27 | 104.77 | 102.96 | 104.39 | 1,326,805 | +0.98(+0.95%) |
Mar 07, 2023 | 104.79 | 105.34 | 102.82 | 103.41 | 1,080,592 | -1.50(-1.43%) |
Mar 06, 2023 | 105.34 | 106.49 | 104.82 | 104.91 | 1,076,712 | -0.86(-0.81%) |
Mar 03, 2023 | 105.03 | 106.07 | 103.84 | 105.77 | 721,139 | +1.31(+1.26%) |
Mar 02, 2023 | 104.10 | 104.84 | 102.78 | 104.45 | 630,977 | -0.22(-0.21%) |