Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 83.23 | 83.59 | 82.96 | 83.21 | 451,841 | -1.47(-1.73%) |
May 05, 2023 | 84.02 | 84.68 | 83.76 | 84.68 | 485,507 | -0.38(-0.45%) |
May 04, 2023 | 85.05 | 86.27 | 84.91 | 85.06 | 326,720 | -1.21(-1.40%) |
May 03, 2023 | 86.06 | 86.64 | 85.23 | 86.27 | 601,294 | +0.68(+0.80%) |
May 02, 2023 | 83.92 | 85.59 | 83.81 | 85.59 | 435,567 | +2.52(+3.04%) |
May 01, 2023 | 85.61 | 85.61 | 82.66 | 83.07 | 886,631 | -3.33(-3.86%) |
Apr 28, 2023 | 86.07 | 86.67 | 85.80 | 86.40 | 177,937 | +1.74(+2.05%) |
Apr 27, 2023 | 85.14 | 85.14 | 84.36 | 84.66 | 492,888 | -1.00(-1.17%) |
Apr 26, 2023 | 86.82 | 87.08 | 85.47 | 85.66 | 393,363 | -1.02(-1.17%) |
Apr 25, 2023 | 86.22 | 86.83 | 86.13 | 86.67 | 563,216 | +1.54(+1.80%) |
Apr 24, 2023 | 84.87 | 85.30 | 84.70 | 85.14 | 271,640 | +0.79(+0.93%) |
Apr 21, 2023 | 85.12 | 85.24 | 84.13 | 84.35 | 432,711 | -0.34(-0.40%) |
Apr 20, 2023 | 84.54 | 85.14 | 84.50 | 84.69 | 493,707 | +0.74(+0.88%) |
Apr 19, 2023 | 83.81 | 84.12 | 83.27 | 83.95 | 586,930 | -0.09(-0.10%) |
Apr 18, 2023 | 83.57 | 84.45 | 83.57 | 84.04 | 413,090 | +0.37(+0.45%) |
Apr 17, 2023 | 84.42 | 84.43 | 83.52 | 83.66 | 573,935 | -1.29(-1.51%) |
Apr 14, 2023 | 85.39 | 85.53 | 84.66 | 84.95 | 627,406 | -1.09(-1.27%) |
Apr 13, 2023 | 87.17 | 87.46 | 85.86 | 86.04 | 397,819 | -0.89(-1.03%) |
Apr 12, 2023 | 87.16 | 87.35 | 85.86 | 86.93 | 390,463 | -0.29(-0.33%) |
Apr 11, 2023 | 87.29 | 87.32 | 86.67 | 87.22 | 222,438 | +0.25(+0.29%) |
Apr 10, 2023 | 88.15 | 88.15 | 86.73 | 86.97 | 474,856 | -1.79(-2.02%) |
Apr 06, 2023 | 88.73 | 89.05 | 88.53 | 88.77 | 324,178 | +0.46(+0.52%) |
Apr 05, 2023 | 87.94 | 88.33 | 87.36 | 88.31 | 511,849 | +1.13(+1.30%) |
Apr 04, 2023 | 85.85 | 87.76 | 85.72 | 87.17 | 268,241 | +0.67(+0.78%) |
Apr 03, 2023 | 86.18 | 87.07 | 85.81 | 86.50 | 325,918 | +0.24(+0.28%) |
Mar 31, 2023 | 85.00 | 86.37 | 84.79 | 86.26 | 519,917 | +1.84(+2.18%) |
Mar 30, 2023 | 84.15 | 84.71 | 83.96 | 84.42 | 314,425 | +0.45(+0.53%) |
Mar 29, 2023 | 83.25 | 84.12 | 83.17 | 83.97 | 348,496 | -0.15(-0.18%) |
Mar 28, 2023 | 83.84 | 84.30 | 83.53 | 84.12 | 889,185 | +0.14(+0.17%) |
Mar 27, 2023 | 84.75 | 85.61 | 83.85 | 83.98 | 1,199,094 | -2.47(-2.85%) |
Mar 24, 2023 | 86.70 | 87.02 | 85.77 | 86.45 | 305,580 | +0.79(+0.92%) |
Mar 23, 2023 | 85.10 | 86.15 | 84.27 | 85.66 | 928,872 | -0.52(-0.61%) |
Mar 22, 2023 | 84.61 | 86.40 | 84.40 | 86.18 | 496,830 | +1.10(+1.29%) |
Mar 21, 2023 | 85.04 | 85.35 | 84.34 | 85.09 | 887,793 | -0.76(-0.89%) |
Mar 20, 2023 | 86.98 | 86.98 | 85.55 | 85.85 | 367,350 | -1.15(-1.33%) |
Mar 17, 2023 | 86.74 | 87.84 | 86.47 | 87.00 | 439,238 | +1.85(+2.17%) |
Mar 16, 2023 | 87.55 | 88.32 | 85.02 | 85.15 | 342,786 | -1.02(-1.18%) |
Mar 15, 2023 | 86.92 | 87.88 | 85.30 | 86.17 | 358,443 | +2.05(+2.43%) |
Mar 14, 2023 | 85.26 | 85.82 | 83.76 | 84.12 | 466,862 | -2.00(-2.32%) |
Mar 13, 2023 | 88.89 | 89.84 | 85.01 | 86.12 | 671,578 | +0.12(+0.14%) |
Mar 10, 2023 | 84.43 | 86.22 | 84.37 | 86.00 | 689,675 | +3.65(+4.43%) |
Mar 09, 2023 | 81.92 | 83.00 | 81.71 | 82.35 | 149,490 | -0.07(-0.08%) |
Mar 08, 2023 | 82.97 | 83.63 | 81.95 | 82.42 | 165,192 | +0.24(+0.29%) |
Mar 07, 2023 | 81.72 | 82.89 | 81.22 | 82.18 | 145,806 | +0.71(+0.87%) |
Mar 06, 2023 | 82.81 | 82.86 | 81.41 | 81.48 | 177,807 | -0.84(-1.02%) |
Mar 03, 2023 | 81.21 | 82.37 | 80.80 | 82.31 | 194,712 | +2.66(+3.34%) |
Mar 02, 2023 | 79.20 | 79.77 | 79.04 | 79.66 | 249,237 | -0.91(-1.12%) |