Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 81.30 | 81.30 | 80.15 | 80.67 | 426,090 | +0.01(+0.01%) |
May 05, 2023 | 80.17 | 80.72 | 79.17 | 80.66 | 918,043 | +2.27(+2.90%) |
May 04, 2023 | 81.73 | 82.42 | 78.16 | 78.39 | 654,331 | -4.26(-5.16%) |
May 03, 2023 | 84.29 | 85.12 | 82.56 | 82.65 | 567,911 | -1.41(-1.68%) |
May 02, 2023 | 83.36 | 84.07 | 81.45 | 84.07 | 526,347 | +0.12(+0.14%) |
May 01, 2023 | 82.80 | 84.46 | 82.46 | 83.95 | 644,872 | +1.22(+1.47%) |
Apr 28, 2023 | 82.81 | 84.09 | 82.52 | 82.73 | 736,104 | -0.43(-0.52%) |
Apr 27, 2023 | 80.98 | 83.27 | 78.81 | 83.16 | 875,574 | +2.10(+2.59%) |
Apr 26, 2023 | 81.34 | 82.45 | 81.00 | 81.06 | 651,375 | -0.27(-0.34%) |
Apr 25, 2023 | 83.31 | 83.47 | 80.94 | 81.34 | 586,683 | -2.55(-3.04%) |
Apr 24, 2023 | 84.21 | 85.37 | 83.45 | 83.88 | 427,186 | -0.18(-0.21%) |
Apr 21, 2023 | 83.93 | 84.76 | 83.23 | 84.06 | 534,075 | +0.48(+0.57%) |
Apr 20, 2023 | 82.85 | 84.44 | 82.54 | 83.58 | 475,772 | +0.07(+0.08%) |
Apr 19, 2023 | 82.44 | 83.67 | 82.06 | 83.51 | 650,769 | +1.24(+1.51%) |
Apr 18, 2023 | 81.15 | 82.72 | 81.15 | 82.27 | 736,270 | +1.33(+1.64%) |
Apr 17, 2023 | 80.06 | 81.36 | 79.78 | 80.94 | 465,003 | +0.99(+1.23%) |
Apr 14, 2023 | 79.85 | 81.07 | 79.02 | 79.96 | 287,702 | +0.60(+0.75%) |
Apr 13, 2023 | 79.26 | 79.46 | 77.98 | 79.36 | 461,026 | +0.57(+0.72%) |
Apr 12, 2023 | 80.17 | 80.18 | 78.14 | 78.80 | 511,823 | -0.37(-0.47%) |
Apr 11, 2023 | 77.38 | 79.66 | 77.05 | 79.17 | 444,470 | +2.23(+2.90%) |
Apr 10, 2023 | 74.22 | 77.21 | 74.22 | 76.93 | 481,113 | +2.58(+3.46%) |
Apr 06, 2023 | 75.67 | 75.81 | 74.10 | 74.36 | 587,054 | -1.25(-1.65%) |
Apr 05, 2023 | 77.17 | 77.38 | 74.72 | 75.61 | 794,092 | -2.24(-2.88%) |
Apr 04, 2023 | 80.96 | 80.96 | 77.62 | 77.85 | 694,355 | -2.29(-2.86%) |
Apr 03, 2023 | 79.84 | 80.98 | 79.14 | 80.14 | 403,172 | +0.14(+0.17%) |
Mar 31, 2023 | 77.54 | 80.18 | 77.30 | 80.01 | 468,898 | +3.02(+3.92%) |
Mar 30, 2023 | 77.60 | 78.94 | 76.92 | 76.99 | 393,696 | +0.05(+0.06%) |
Mar 29, 2023 | 77.58 | 77.68 | 76.02 | 76.94 | 527,237 | +0.54(+0.70%) |
Mar 28, 2023 | 76.30 | 77.07 | 75.38 | 76.41 | 480,673 | +0.19(+0.24%) |
Mar 27, 2023 | 76.41 | 76.67 | 75.09 | 76.22 | 333,128 | +0.99(+1.31%) |
Mar 24, 2023 | 75.02 | 75.52 | 73.87 | 75.24 | 560,878 | -0.52(-0.68%) |
Mar 23, 2023 | 76.79 | 78.26 | 74.79 | 75.75 | 469,392 | -0.85(-1.11%) |
Mar 22, 2023 | 78.86 | 79.66 | 76.53 | 76.60 | 610,508 | -1.85(-2.36%) |
Mar 21, 2023 | 77.26 | 78.65 | 76.92 | 78.46 | 741,860 | +2.71(+3.58%) |
Mar 20, 2023 | 74.92 | 77.46 | 74.90 | 75.74 | 769,292 | +1.60(+2.16%) |
Mar 17, 2023 | 77.92 | 77.92 | 73.57 | 74.14 | 1,653,135 | -4.20(-5.36%) |
Mar 16, 2023 | 77.13 | 79.17 | 76.77 | 78.34 | 694,595 | +0.14(+0.17%) |
Mar 15, 2023 | 78.45 | 78.83 | 76.81 | 78.20 | 726,259 | -2.07(-2.58%) |
Mar 14, 2023 | 81.17 | 82.14 | 79.47 | 80.27 | 678,504 | +1.42(+1.81%) |
Mar 13, 2023 | 79.73 | 80.77 | 77.87 | 78.85 | 835,223 | -2.41(-2.97%) |
Mar 10, 2023 | 83.13 | 83.42 | 79.52 | 81.26 | 681,221 | -2.06(-2.47%) |
Mar 09, 2023 | 86.04 | 86.43 | 83.26 | 83.32 | 441,955 | -2.93(-3.39%) |
Mar 08, 2023 | 86.20 | 86.73 | 85.21 | 86.24 | 450,607 | +0.42(+0.49%) |
Mar 07, 2023 | 85.24 | 86.43 | 85.07 | 85.82 | 426,934 | +0.15(+0.17%) |
Mar 06, 2023 | 86.70 | 87.12 | 85.57 | 85.68 | 703,431 | -0.61(-0.70%) |
Mar 03, 2023 | 86.76 | 86.84 | 85.42 | 86.28 | 435,372 | +0.04(+0.05%) |
Mar 02, 2023 | 84.50 | 86.26 | 84.19 | 86.24 | 271,305 | +0.87(+1.02%) |