Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 83.57 | 83.87 | 82.87 | 83.22 | 3,712,598 | +2.57(+3.19%) |
May 05, 2023 | 80.14 | 80.90 | 79.48 | 80.65 | 2,599,295 | +1.39(+1.75%) |
May 04, 2023 | 79.81 | 80.15 | 78.31 | 79.26 | 5,524,464 | -3.63(-4.37%) |
May 03, 2023 | 82.39 | 83.38 | 81.88 | 82.89 | 3,365,057 | +0.28(+0.34%) |
May 02, 2023 | 81.95 | 82.69 | 81.90 | 82.61 | 2,260,636 | -0.11(-0.13%) |
May 01, 2023 | 82.37 | 82.75 | 81.91 | 82.72 | 2,038,590 | +0.16(+0.20%) |
Apr 28, 2023 | 82.21 | 83.05 | 81.80 | 82.55 | 2,265,343 | +0.53(+0.64%) |
Apr 27, 2023 | 81.83 | 82.13 | 81.25 | 82.02 | 2,335,294 | +0.51(+0.62%) |
Apr 26, 2023 | 81.85 | 81.85 | 80.76 | 81.52 | 2,269,816 | -1.77(-2.13%) |
Apr 25, 2023 | 84.26 | 84.42 | 83.10 | 83.29 | 2,261,652 | -0.94(-1.11%) |
Apr 24, 2023 | 84.43 | 84.69 | 83.86 | 84.23 | 2,404,155 | -1.07(-1.26%) |
Apr 21, 2023 | 83.37 | 85.46 | 83.33 | 85.30 | 3,494,912 | +3.60(+4.40%) |
Apr 20, 2023 | 81.81 | 82.10 | 81.22 | 81.70 | 2,414,714 | +0.17(+0.21%) |
Apr 19, 2023 | 80.94 | 81.97 | 80.89 | 81.54 | 4,029,244 | -2.35(-2.80%) |
Apr 18, 2023 | 83.96 | 84.56 | 83.66 | 83.88 | 3,260,186 | -0.64(-0.75%) |
Apr 17, 2023 | 84.51 | 84.83 | 84.03 | 84.52 | 3,227,304 | +1.22(+1.47%) |
Apr 14, 2023 | 83.35 | 83.93 | 82.90 | 83.30 | 3,354,081 | +0.47(+0.57%) |
Apr 13, 2023 | 82.26 | 82.83 | 81.24 | 82.83 | 7,128,080 | +2.04(+2.52%) |
Apr 12, 2023 | 79.67 | 81.49 | 79.60 | 80.79 | 3,563,213 | +2.54(+3.25%) |
Apr 11, 2023 | 77.89 | 78.56 | 77.54 | 78.25 | 1,955,016 | -0.27(-0.34%) |
Apr 10, 2023 | 78.85 | 78.88 | 77.97 | 78.51 | 1,495,290 | -0.22(-0.28%) |
Apr 06, 2023 | 78.75 | 79.50 | 78.66 | 78.73 | 2,074,938 | +0.72(+0.92%) |
Apr 05, 2023 | 78.38 | 78.59 | 77.22 | 78.01 | 2,708,811 | -0.34(-0.43%) |
Apr 04, 2023 | 78.51 | 79.10 | 77.99 | 78.35 | 3,193,590 | -0.50(-0.64%) |
Apr 03, 2023 | 78.24 | 78.88 | 77.89 | 78.85 | 2,111,137 | +0.23(+0.29%) |
Mar 31, 2023 | 78.34 | 78.92 | 78.09 | 78.63 | 2,313,394 | +0.52(+0.66%) |
Mar 30, 2023 | 77.68 | 78.12 | 77.60 | 78.11 | 2,091,360 | +0.75(+0.96%) |
Mar 29, 2023 | 77.19 | 77.66 | 77.04 | 77.36 | 1,664,484 | +0.62(+0.81%) |
Mar 28, 2023 | 76.91 | 77.01 | 76.35 | 76.74 | 1,854,686 | +0.31(+0.40%) |
Mar 27, 2023 | 75.86 | 76.80 | 75.64 | 76.43 | 2,357,165 | +0.96(+1.28%) |
Mar 24, 2023 | 74.10 | 75.91 | 73.69 | 75.47 | 3,243,851 | +2.15(+2.93%) |
Mar 23, 2023 | 73.38 | 74.26 | 73.11 | 73.32 | 2,624,919 | +1.42(+1.97%) |
Mar 22, 2023 | 72.19 | 72.70 | 71.87 | 71.90 | 2,140,102 | -0.29(-0.41%) |
Mar 21, 2023 | 71.15 | 72.26 | 70.97 | 72.20 | 2,796,622 | +1.81(+2.58%) |
Mar 20, 2023 | 69.67 | 70.47 | 69.50 | 70.38 | 2,534,661 | +2.03(+2.98%) |
Mar 17, 2023 | 68.50 | 68.76 | 68.18 | 68.35 | 3,523,852 | +0.27(+0.40%) |
Mar 16, 2023 | 68.13 | 68.15 | 66.33 | 68.08 | 6,094,967 | -1.02(-1.48%) |
Mar 15, 2023 | 68.79 | 69.44 | 68.51 | 69.10 | 3,253,707 | -0.97(-1.38%) |
Mar 14, 2023 | 69.68 | 70.13 | 69.14 | 70.07 | 2,448,456 | +1.18(+1.71%) |
Mar 13, 2023 | 69.24 | 70.24 | 68.83 | 68.89 | 2,554,328 | -0.37(-0.53%) |
Mar 10, 2023 | 70.12 | 70.65 | 69.11 | 69.26 | 2,772,917 | -0.36(-0.52%) |
Mar 09, 2023 | 69.86 | 70.44 | 69.49 | 69.62 | 2,573,412 | +0.28(+0.40%) |
Mar 08, 2023 | 69.15 | 69.49 | 68.64 | 69.34 | 9,015,339 | -1.21(-1.71%) |
Mar 07, 2023 | 71.24 | 71.37 | 70.45 | 70.54 | 2,232,793 | -0.41(-0.58%) |
Mar 06, 2023 | 71.38 | 71.53 | 70.54 | 70.96 | 2,380,208 | -0.07(-0.10%) |
Mar 03, 2023 | 70.31 | 71.11 | 70.23 | 71.03 | 2,051,870 | +0.64(+0.91%) |
Mar 02, 2023 | 69.65 | 70.54 | 69.50 | 70.39 | 1,655,115 | +0.36(+0.52%) |