Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 86.37 | 86.67 | 85.98 | 86.26 | 116,191 | -0.40(-0.47%) |
May 05, 2023 | 85.80 | 86.75 | 85.74 | 86.67 | 84,816 | +1.60(+1.88%) |
May 04, 2023 | 84.08 | 85.53 | 83.72 | 85.07 | 163,197 | +0.92(+1.10%) |
May 03, 2023 | 84.40 | 85.72 | 83.85 | 84.15 | 227,559 | -0.09(-0.10%) |
May 02, 2023 | 85.20 | 85.47 | 83.55 | 84.23 | 135,892 | -1.23(-1.44%) |
May 01, 2023 | 85.79 | 86.39 | 85.30 | 85.46 | 118,555 | -0.61(-0.70%) |
Apr 28, 2023 | 84.98 | 86.45 | 84.98 | 86.07 | 231,931 | +1.24(+1.46%) |
Apr 27, 2023 | 83.22 | 85.11 | 83.22 | 84.83 | 198,255 | +1.72(+2.07%) |
Apr 26, 2023 | 83.75 | 84.32 | 82.88 | 83.11 | 164,716 | -0.72(-0.86%) |
Apr 25, 2023 | 84.00 | 84.36 | 83.70 | 83.83 | 162,355 | -0.72(-0.85%) |
Apr 24, 2023 | 84.88 | 85.02 | 83.90 | 84.55 | 168,172 | -0.31(-0.36%) |
Apr 21, 2023 | 84.80 | 85.29 | 84.09 | 84.86 | 163,985 | +0.32(+0.38%) |
Apr 20, 2023 | 84.83 | 84.93 | 84.17 | 84.54 | 110,681 | -0.70(-0.82%) |
Apr 19, 2023 | 84.25 | 85.44 | 83.93 | 85.24 | 150,914 | +0.58(+0.68%) |
Apr 18, 2023 | 85.05 | 85.12 | 84.34 | 84.67 | 110,733 | -0.20(-0.24%) |
Apr 17, 2023 | 83.01 | 84.90 | 82.93 | 84.87 | 155,335 | +1.96(+2.37%) |
Apr 14, 2023 | 84.17 | 84.84 | 82.36 | 82.90 | 210,031 | -1.27(-1.51%) |
Apr 13, 2023 | 84.84 | 84.84 | 83.39 | 84.17 | 390,439 | -0.59(-0.69%) |
Apr 12, 2023 | 85.97 | 86.11 | 84.67 | 84.76 | 593,412 | -0.52(-0.61%) |
Apr 11, 2023 | 85.15 | 86.01 | 84.94 | 85.28 | 267,499 | +0.24(+0.28%) |
Apr 10, 2023 | 84.27 | 85.08 | 83.74 | 85.04 | 144,960 | +0.36(+0.42%) |
Apr 06, 2023 | 84.43 | 84.70 | 83.71 | 84.69 | 99,617 | +0.55(+0.65%) |
Apr 05, 2023 | 84.49 | 84.85 | 83.92 | 84.14 | 185,675 | -0.53(-0.63%) |
Apr 04, 2023 | 84.92 | 85.09 | 84.11 | 84.67 | 191,299 | -0.23(-0.27%) |
Apr 03, 2023 | 85.48 | 86.26 | 84.44 | 84.90 | 539,451 | -0.57(-0.66%) |
Mar 31, 2023 | 84.01 | 85.53 | 83.95 | 85.46 | 125,798 | +1.86(+2.22%) |
Mar 30, 2023 | 83.23 | 83.79 | 83.16 | 83.61 | 102,024 | +1.15(+1.39%) |
Mar 29, 2023 | 81.49 | 82.58 | 81.48 | 82.46 | 117,649 | +1.83(+2.27%) |
Mar 28, 2023 | 80.39 | 80.97 | 80.01 | 80.63 | 90,766 | -0.20(-0.25%) |
Mar 27, 2023 | 81.18 | 81.56 | 80.69 | 80.83 | 213,968 | +0.24(+0.30%) |
Mar 24, 2023 | 78.30 | 80.59 | 78.29 | 80.59 | 659,790 | +1.86(+2.36%) |
Mar 23, 2023 | 79.76 | 80.63 | 78.46 | 78.74 | 376,199 | -0.44(-0.56%) |
Mar 22, 2023 | 82.04 | 82.04 | 79.12 | 79.18 | 267,110 | -3.23(-3.92%) |
Mar 21, 2023 | 83.51 | 83.59 | 81.69 | 82.41 | 115,065 | -0.39(-0.47%) |
Mar 20, 2023 | 81.98 | 83.03 | 81.55 | 82.80 | 342,797 | +1.09(+1.33%) |
Mar 17, 2023 | 83.31 | 83.31 | 81.65 | 81.71 | 233,956 | -1.96(-2.34%) |
Mar 16, 2023 | 83.41 | 84.27 | 82.26 | 83.67 | 163,332 | -0.53(-0.62%) |
Mar 15, 2023 | 83.23 | 84.45 | 82.80 | 84.19 | 244,564 | -0.12(-0.15%) |
Mar 14, 2023 | 84.90 | 85.36 | 83.54 | 84.32 | 159,024 | +0.71(+0.85%) |
Mar 13, 2023 | 81.94 | 84.55 | 81.71 | 83.61 | 92,052 | +1.11(+1.34%) |
Mar 10, 2023 | 85.77 | 85.80 | 82.17 | 82.50 | 363,301 | -3.35(-3.90%) |
Mar 09, 2023 | 88.07 | 88.07 | 85.73 | 85.85 | 166,819 | -2.05(-2.33%) |
Mar 08, 2023 | 87.08 | 88.46 | 86.99 | 87.89 | 225,182 | +0.86(+0.99%) |
Mar 07, 2023 | 89.01 | 89.01 | 86.77 | 87.03 | 93,269 | -1.94(-2.18%) |
Mar 06, 2023 | 89.38 | 89.60 | 88.81 | 88.97 | 142,646 | -0.09(-0.10%) |
Mar 03, 2023 | 88.46 | 89.30 | 88.45 | 89.06 | 103,085 | +1.26(+1.44%) |
Mar 02, 2023 | 86.13 | 87.90 | 85.94 | 87.80 | 196,447 | +1.20(+1.39%) |