Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 81.07 | 81.07 | 80.83 | 80.91 | 3,580,349 | -0.32(-0.40%) |
May 05, 2023 | 81.00 | 81.31 | 80.95 | 81.23 | 4,274,400 | +0.23(+0.28%) |
May 04, 2023 | 81.42 | 81.42 | 80.96 | 81.01 | 7,109,814 | -0.41(-0.50%) |
May 03, 2023 | 81.39 | 81.64 | 81.24 | 81.41 | 3,883,705 | +0.26(+0.32%) |
May 02, 2023 | 80.97 | 81.25 | 80.90 | 81.16 | 4,354,878 | +0.34(+0.42%) |
May 01, 2023 | 81.22 | 81.41 | 80.69 | 80.82 | 7,434,125 | -0.81(-0.99%) |
Apr 28, 2023 | 81.18 | 81.62 | 81.18 | 81.62 | 7,593,586 | +0.75(+0.93%) |
Apr 27, 2023 | 80.94 | 80.97 | 80.80 | 80.88 | 3,864,128 | +0.02(+0.02%) |
Apr 26, 2023 | 81.19 | 81.25 | 80.80 | 80.86 | 5,351,638 | -0.22(-0.27%) |
Apr 25, 2023 | 80.73 | 81.18 | 80.73 | 81.07 | 4,565,622 | +0.49(+0.61%) |
Apr 24, 2023 | 80.26 | 80.62 | 80.26 | 80.58 | 5,147,564 | +0.22(+0.27%) |
Apr 21, 2023 | 80.54 | 80.65 | 80.19 | 80.36 | 3,118,814 | +0.01(+0.01%) |
Apr 20, 2023 | 80.38 | 80.57 | 80.30 | 80.35 | 6,502,944 | -0.09(-0.12%) |
Apr 19, 2023 | 80.53 | 80.62 | 80.41 | 80.45 | 5,769,075 | -0.39(-0.48%) |
Apr 18, 2023 | 80.76 | 81.10 | 80.76 | 80.84 | 4,924,831 | -0.02(-0.02%) |
Apr 17, 2023 | 81.21 | 81.22 | 80.70 | 80.86 | 6,732,519 | -0.52(-0.64%) |
Apr 14, 2023 | 81.38 | 81.54 | 81.17 | 81.38 | 4,388,831 | -0.17(-0.21%) |
Apr 13, 2023 | 81.64 | 81.81 | 81.48 | 81.55 | 3,153,211 | +0.09(+0.10%) |
Apr 12, 2023 | 81.70 | 81.80 | 81.23 | 81.46 | 4,896,366 | +0.24(+0.29%) |
Apr 11, 2023 | 81.34 | 81.39 | 81.17 | 81.23 | 4,678,856 | +0.09(+0.11%) |
Apr 10, 2023 | 81.14 | 81.20 | 80.96 | 81.14 | 4,281,041 | -0.43(-0.52%) |
Apr 06, 2023 | 81.66 | 81.71 | 81.50 | 81.57 | 3,761,293 | -0.09(-0.10%) |
Apr 05, 2023 | 81.66 | 81.88 | 81.42 | 81.65 | 5,245,569 | -0.17(-0.21%) |
Apr 04, 2023 | 81.58 | 81.91 | 81.52 | 81.82 | 4,942,877 | +0.11(+0.14%) |
Apr 03, 2023 | 81.46 | 81.81 | 81.34 | 81.71 | 6,625,009 | +0.30(+0.37%) |
Mar 31, 2023 | 80.98 | 81.51 | 80.95 | 81.40 | 7,627,321 | +0.52(+0.64%) |
Mar 30, 2023 | 80.73 | 80.92 | 80.58 | 80.89 | 6,886,574 | +0.56(+0.69%) |
Mar 29, 2023 | 80.18 | 80.34 | 80.11 | 80.33 | 6,767,958 | +0.39(+0.48%) |
Mar 28, 2023 | 80.21 | 80.23 | 79.79 | 79.94 | 12,614,218 | -0.28(-0.35%) |
Mar 27, 2023 | 80.24 | 80.46 | 80.19 | 80.23 | 4,493,417 | -0.34(-0.42%) |
Mar 24, 2023 | 80.76 | 80.99 | 80.52 | 80.56 | 5,246,375 | -0.44(-0.55%) |
Mar 23, 2023 | 80.68 | 81.01 | 80.51 | 81.01 | 6,814,662 | +0.29(+0.36%) |
Mar 22, 2023 | 79.99 | 81.19 | 79.85 | 80.72 | 9,621,234 | +0.70(+0.87%) |
Mar 21, 2023 | 80.00 | 80.12 | 79.84 | 80.02 | 5,936,860 | +0.57(+0.71%) |
Mar 20, 2023 | 79.32 | 79.78 | 79.32 | 79.45 | 10,087,857 | +0.01(+0.01%) |
Mar 17, 2023 | 79.82 | 79.87 | 79.43 | 79.44 | 21,668,980 | -0.36(-0.45%) |
Mar 16, 2023 | 80.20 | 80.35 | 79.61 | 79.80 | 7,804,848 | -0.34(-0.42%) |
Mar 15, 2023 | 79.82 | 80.15 | 79.54 | 80.14 | 12,063,114 | +0.29(+0.37%) |
Mar 14, 2023 | 80.09 | 80.38 | 79.73 | 79.85 | 7,681,142 | -0.22(-0.27%) |
Mar 13, 2023 | 79.96 | 80.81 | 79.94 | 80.06 | 15,534,590 | -0.13(-0.16%) |
Mar 10, 2023 | 80.08 | 80.36 | 79.86 | 80.20 | 9,354,851 | +0.75(+0.94%) |
Mar 09, 2023 | 79.65 | 79.91 | 79.35 | 79.45 | 12,592,919 | +0.02(+0.02%) |
Mar 08, 2023 | 79.80 | 80.19 | 79.33 | 79.43 | 7,190,168 | -0.38(-0.47%) |
Mar 07, 2023 | 80.30 | 80.32 | 79.64 | 79.81 | 7,413,985 | -0.33(-0.41%) |
Mar 06, 2023 | 80.64 | 80.66 | 80.07 | 80.14 | 4,944,174 | -0.32(-0.40%) |
Mar 03, 2023 | 79.82 | 80.48 | 79.73 | 80.46 | 6,677,206 | +1.22(+1.54%) |
Mar 02, 2023 | 78.98 | 79.33 | 78.88 | 79.24 | 9,423,978 | -0.29(-0.37%) |