Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 79.73 | 81.34 | 79.15 | 79.50 | 1,150,453 | +0.01(+0.01%) |
May 05, 2023 | 78.35 | 79.69 | 78.01 | 79.49 | 872,403 | +2.35(+3.04%) |
May 04, 2023 | 79.55 | 79.55 | 75.63 | 77.14 | 1,449,679 | -2.48(-3.12%) |
May 03, 2023 | 79.70 | 81.23 | 79.38 | 79.63 | 949,930 | -0.36(-0.45%) |
May 02, 2023 | 82.26 | 82.35 | 79.18 | 79.98 | 1,760,026 | -3.02(-3.63%) |
May 01, 2023 | 85.53 | 87.57 | 82.65 | 83.00 | 2,035,806 | -1.96(-2.31%) |
Apr 28, 2023 | 79.71 | 85.36 | 78.89 | 84.96 | 1,393,545 | +4.02(+4.96%) |
Apr 27, 2023 | 79.98 | 81.27 | 79.02 | 80.94 | 1,131,036 | +1.77(+2.23%) |
Apr 26, 2023 | 80.52 | 81.25 | 78.89 | 79.18 | 830,212 | -1.59(-1.97%) |
Apr 25, 2023 | 83.69 | 83.91 | 80.29 | 80.77 | 797,565 | -3.47(-4.12%) |
Apr 24, 2023 | 84.22 | 84.64 | 83.49 | 84.24 | 553,192 | +0.24(+0.29%) |
Apr 21, 2023 | 83.68 | 84.28 | 82.80 | 84.00 | 744,506 | +0.33(+0.39%) |
Apr 20, 2023 | 83.30 | 84.20 | 82.96 | 83.67 | 824,892 | -0.61(-0.73%) |
Apr 19, 2023 | 82.57 | 84.43 | 82.57 | 84.28 | 1,290,397 | +1.04(+1.25%) |
Apr 18, 2023 | 80.64 | 83.68 | 80.44 | 83.24 | 1,622,269 | +2.78(+3.46%) |
Apr 17, 2023 | 79.94 | 80.65 | 79.55 | 80.46 | 955,094 | +0.09(+0.11%) |
Apr 14, 2023 | 82.40 | 82.69 | 79.68 | 80.37 | 670,428 | -1.72(-2.09%) |
Apr 13, 2023 | 79.70 | 82.19 | 79.38 | 82.09 | 828,228 | +2.89(+3.65%) |
Apr 12, 2023 | 79.07 | 79.68 | 78.15 | 79.20 | 947,174 | +1.07(+1.37%) |
Apr 11, 2023 | 78.47 | 79.56 | 77.73 | 78.13 | 861,735 | +0.01(+0.01%) |
Apr 10, 2023 | 76.88 | 78.25 | 76.56 | 78.12 | 821,357 | +0.81(+1.04%) |
Apr 06, 2023 | 76.48 | 77.50 | 76.27 | 77.32 | 641,573 | +0.48(+0.62%) |
Apr 05, 2023 | 77.56 | 78.36 | 76.51 | 76.84 | 810,198 | -1.60(-2.04%) |
Apr 04, 2023 | 80.07 | 80.56 | 77.95 | 78.44 | 815,555 | -1.36(-1.70%) |
Apr 03, 2023 | 80.29 | 81.48 | 79.50 | 79.80 | 767,258 | -1.13(-1.40%) |
Mar 31, 2023 | 79.64 | 81.01 | 79.35 | 80.94 | 672,285 | +2.06(+2.61%) |
Mar 30, 2023 | 79.80 | 79.91 | 78.86 | 78.88 | 624,645 | -0.08(-0.10%) |
Mar 29, 2023 | 78.50 | 79.00 | 77.42 | 78.96 | 724,912 | +1.26(+1.62%) |
Mar 28, 2023 | 78.80 | 79.17 | 77.09 | 77.70 | 638,436 | -0.96(-1.22%) |
Mar 27, 2023 | 78.46 | 79.58 | 78.05 | 78.66 | 941,118 | +0.67(+0.86%) |
Mar 24, 2023 | 76.75 | 78.55 | 75.17 | 77.99 | 1,744,000 | +0.01(+0.01%) |
Mar 23, 2023 | 77.20 | 79.82 | 77.17 | 77.98 | 2,107,443 | +1.36(+1.77%) |
Mar 22, 2023 | 76.45 | 79.15 | 75.88 | 76.62 | 1,920,720 | +0.46(+0.60%) |
Mar 21, 2023 | 72.90 | 76.33 | 72.78 | 76.16 | 807,331 | +3.67(+5.06%) |
Mar 20, 2023 | 73.30 | 73.71 | 71.74 | 72.50 | 861,460 | -0.30(-0.41%) |
Mar 17, 2023 | 73.57 | 74.02 | 72.21 | 72.80 | 1,872,550 | -1.18(-1.60%) |
Mar 16, 2023 | 71.59 | 74.80 | 71.02 | 73.98 | 1,164,981 | +1.63(+2.25%) |
Mar 15, 2023 | 70.59 | 72.64 | 70.41 | 72.35 | 1,739,280 | -0.30(-0.41%) |
Mar 14, 2023 | 72.03 | 73.23 | 70.99 | 72.65 | 1,696,519 | +2.82(+4.04%) |
Mar 13, 2023 | 69.34 | 71.47 | 68.51 | 69.83 | 2,703,152 | -1.71(-2.39%) |
Mar 10, 2023 | 76.19 | 76.19 | 71.11 | 71.53 | 2,848,205 | -5.20(-6.78%) |
Mar 09, 2023 | 79.96 | 80.57 | 76.61 | 76.74 | 989,590 | -3.23(-4.03%) |
Mar 08, 2023 | 79.09 | 80.27 | 78.89 | 79.96 | 590,559 | +0.94(+1.19%) |
Mar 07, 2023 | 79.99 | 80.43 | 78.49 | 79.02 | 717,321 | -1.36(-1.70%) |
Mar 06, 2023 | 79.76 | 81.62 | 79.76 | 80.39 | 968,955 | +0.59(+0.73%) |
Mar 03, 2023 | 77.91 | 80.06 | 77.29 | 79.80 | 1,006,791 | +1.88(+2.41%) |
Mar 02, 2023 | 76.66 | 77.92 | 76.47 | 77.92 | 778,571 | +0.41(+0.53%) |