Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 86.28 | 87.56 | 85.09 | 86.04 | 147,289 | -0.53(-0.61%) |
May 05, 2023 | 84.75 | 86.82 | 84.50 | 86.56 | 166,302 | +2.86(+3.41%) |
May 04, 2023 | 85.21 | 86.13 | 82.61 | 83.71 | 337,898 | -3.40(-3.90%) |
May 03, 2023 | 87.32 | 88.74 | 86.51 | 87.10 | 223,340 | -0.04(-0.05%) |
May 02, 2023 | 86.63 | 87.69 | 86.14 | 87.14 | 202,051 | +0.02(+0.02%) |
May 01, 2023 | 86.20 | 87.36 | 86.20 | 87.12 | 140,506 | +0.98(+1.13%) |
Apr 28, 2023 | 84.82 | 86.16 | 84.76 | 86.15 | 191,756 | +1.44(+1.70%) |
Apr 27, 2023 | 83.86 | 84.99 | 82.68 | 84.70 | 159,792 | +1.08(+1.29%) |
Apr 26, 2023 | 84.80 | 84.80 | 83.17 | 83.63 | 157,312 | -0.90(-1.06%) |
Apr 25, 2023 | 85.57 | 86.38 | 84.52 | 84.52 | 164,938 | -1.63(-1.90%) |
Apr 24, 2023 | 87.43 | 88.53 | 86.03 | 86.16 | 134,188 | -1.30(-1.49%) |
Apr 21, 2023 | 88.39 | 88.42 | 87.11 | 87.46 | 318,451 | -1.14(-1.28%) |
Apr 20, 2023 | 87.37 | 89.07 | 86.90 | 88.60 | 200,376 | +0.50(+0.57%) |
Apr 19, 2023 | 89.07 | 89.20 | 87.84 | 88.10 | 154,900 | -2.07(-2.30%) |
Apr 18, 2023 | 91.45 | 91.92 | 89.25 | 90.17 | 192,669 | -0.69(-0.76%) |
Apr 17, 2023 | 90.40 | 91.35 | 89.21 | 90.86 | 123,715 | +0.08(+0.09%) |
Apr 14, 2023 | 90.89 | 92.42 | 89.60 | 90.78 | 76,962 | -0.65(-0.71%) |
Apr 13, 2023 | 92.06 | 92.06 | 90.37 | 91.42 | 76,497 | -0.17(-0.18%) |
Apr 12, 2023 | 93.00 | 93.13 | 90.96 | 91.59 | 121,650 | -0.62(-0.67%) |
Apr 11, 2023 | 91.90 | 93.38 | 91.20 | 92.21 | 166,107 | +0.95(+1.04%) |
Apr 10, 2023 | 89.02 | 91.45 | 89.02 | 91.27 | 223,049 | +1.50(+1.68%) |
Apr 06, 2023 | 90.41 | 91.06 | 89.19 | 89.76 | 141,758 | -1.06(-1.16%) |
Apr 05, 2023 | 92.52 | 93.76 | 90.39 | 90.82 | 141,575 | -2.25(-2.42%) |
Apr 04, 2023 | 96.01 | 96.01 | 91.66 | 93.07 | 192,203 | -2.71(-2.83%) |
Apr 03, 2023 | 97.36 | 97.36 | 94.70 | 95.78 | 142,187 | -1.82(-1.87%) |
Mar 31, 2023 | 96.12 | 98.34 | 96.12 | 97.60 | 275,901 | +1.41(+1.47%) |
Mar 30, 2023 | 96.50 | 96.92 | 95.52 | 96.19 | 110,582 | +0.60(+0.63%) |
Mar 29, 2023 | 94.23 | 96.24 | 94.14 | 95.59 | 128,114 | +2.52(+2.71%) |
Mar 28, 2023 | 93.18 | 93.55 | 91.57 | 93.07 | 195,406 | -0.73(-0.78%) |
Mar 27, 2023 | 97.10 | 97.91 | 93.49 | 93.79 | 203,588 | -2.77(-2.87%) |
Mar 24, 2023 | 95.39 | 96.99 | 93.57 | 96.56 | 281,239 | -0.09(-0.09%) |
Mar 23, 2023 | 96.85 | 98.83 | 95.46 | 96.65 | 177,660 | +0.87(+0.90%) |
Mar 22, 2023 | 96.61 | 98.22 | 95.46 | 95.79 | 221,447 | -0.98(-1.01%) |
Mar 21, 2023 | 96.37 | 98.60 | 95.24 | 96.76 | 148,300 | +1.38(+1.45%) |
Mar 20, 2023 | 94.08 | 96.10 | 93.96 | 95.38 | 138,936 | +1.95(+2.09%) |
Mar 17, 2023 | 95.62 | 95.86 | 92.30 | 93.43 | 575,447 | -2.54(-2.65%) |
Mar 16, 2023 | 92.88 | 97.56 | 91.65 | 95.97 | 205,275 | +1.88(+2.00%) |
Mar 15, 2023 | 94.44 | 94.93 | 91.30 | 94.08 | 300,354 | -2.71(-2.80%) |
Mar 14, 2023 | 94.18 | 96.92 | 92.66 | 96.79 | 223,756 | +5.15(+5.62%) |
Mar 13, 2023 | 90.87 | 93.81 | 88.88 | 91.64 | 235,561 | -0.60(-0.65%) |
Mar 10, 2023 | 93.97 | 94.23 | 91.04 | 92.24 | 284,481 | -1.98(-2.10%) |
Mar 09, 2023 | 95.07 | 96.51 | 93.96 | 94.22 | 216,098 | -0.69(-0.72%) |
Mar 08, 2023 | 93.23 | 95.09 | 93.15 | 94.91 | 138,222 | +2.28(+2.46%) |
Mar 07, 2023 | 93.28 | 93.89 | 92.05 | 92.63 | 270,399 | -0.68(-0.73%) |
Mar 06, 2023 | 94.34 | 94.89 | 92.18 | 93.31 | 239,732 | -0.89(-0.94%) |
Mar 03, 2023 | 94.62 | 94.97 | 93.07 | 94.19 | 87,163 | +0.21(+0.22%) |
Mar 02, 2023 | 92.12 | 94.24 | 90.81 | 93.98 | 215,901 | +0.90(+0.96%) |