Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 84.00 | 84.34 | 83.75 | 83.89 | 13,349 | -0.74(-0.87%) |
May 05, 2023 | 82.87 | 84.66 | 82.87 | 84.63 | 23,784 | +2.18(+2.64%) |
May 04, 2023 | 82.40 | 82.88 | 81.77 | 82.45 | 18,320 | +0.32(+0.40%) |
May 03, 2023 | 82.61 | 83.21 | 82.10 | 82.13 | 14,225 | -0.09(-0.11%) |
May 02, 2023 | 82.48 | 82.48 | 81.41 | 82.22 | 18,039 | -1.70(-2.03%) |
May 01, 2023 | 84.06 | 84.21 | 83.63 | 83.92 | 11,473 | -0.09(-0.11%) |
Apr 28, 2023 | 83.90 | 84.01 | 83.26 | 84.01 | 7,957 | -0.61(-0.72%) |
Apr 27, 2023 | 83.87 | 84.62 | 83.80 | 84.62 | 18,605 | +1.78(+2.15%) |
Apr 26, 2023 | 83.30 | 83.41 | 82.62 | 82.84 | 10,105 | -0.45(-0.54%) |
Apr 25, 2023 | 84.24 | 84.24 | 83.20 | 83.29 | 18,784 | -0.99(-1.18%) |
Apr 24, 2023 | 83.82 | 84.43 | 83.71 | 84.29 | 12,633 | -0.12(-0.14%) |
Apr 21, 2023 | 84.99 | 85.02 | 83.83 | 84.40 | 11,241 | -0.52(-0.61%) |
Apr 20, 2023 | 84.42 | 85.11 | 84.42 | 84.93 | 14,538 | +0.01(+0.01%) |
Apr 19, 2023 | 84.88 | 84.94 | 84.54 | 84.92 | 20,623 | -0.11(-0.13%) |
Apr 18, 2023 | 84.99 | 85.11 | 84.70 | 85.02 | 11,793 | +0.00(+0.00%) |
Apr 17, 2023 | 84.84 | 85.21 | 84.69 | 85.02 | 17,214 | +0.90(+1.07%) |
Apr 14, 2023 | 84.15 | 84.47 | 83.43 | 84.13 | 41,471 | -0.10(-0.12%) |
Apr 13, 2023 | 84.07 | 84.68 | 83.76 | 84.23 | 32,436 | +1.74(+2.11%) |
Apr 12, 2023 | 82.30 | 83.27 | 82.30 | 82.48 | 21,009 | +1.13(+1.39%) |
Apr 11, 2023 | 81.10 | 81.49 | 80.95 | 81.35 | 31,257 | +0.71(+0.88%) |
Apr 10, 2023 | 80.00 | 80.70 | 79.81 | 80.64 | 18,448 | -0.05(-0.06%) |
Apr 06, 2023 | 80.39 | 80.99 | 80.28 | 80.69 | 24,405 | +0.13(+0.16%) |
Apr 05, 2023 | 81.16 | 81.40 | 80.09 | 80.56 | 22,388 | -1.03(-1.27%) |
Apr 04, 2023 | 82.02 | 82.30 | 81.41 | 81.60 | 45,397 | -0.73(-0.89%) |
Apr 03, 2023 | 81.92 | 82.55 | 81.85 | 82.33 | 23,294 | +1.50(+1.85%) |
Mar 31, 2023 | 80.79 | 81.24 | 80.33 | 80.83 | 35,647 | +0.48(+0.60%) |
Mar 30, 2023 | 80.48 | 80.70 | 80.13 | 80.35 | 24,039 | -0.44(-0.55%) |
Mar 29, 2023 | 80.68 | 81.10 | 80.37 | 80.79 | 20,080 | +0.13(+0.16%) |
Mar 28, 2023 | 80.08 | 80.78 | 80.02 | 80.66 | 27,884 | +1.26(+1.58%) |
Mar 27, 2023 | 79.10 | 79.47 | 78.96 | 79.41 | 57,769 | -0.30(-0.38%) |
Mar 24, 2023 | 78.49 | 79.74 | 77.87 | 79.71 | 142,555 | +0.38(+0.48%) |
Mar 23, 2023 | 80.11 | 80.67 | 78.81 | 79.33 | 23,531 | -0.29(-0.36%) |
Mar 22, 2023 | 79.76 | 80.67 | 79.35 | 79.62 | 31,021 | +0.88(+1.12%) |
Mar 21, 2023 | 78.03 | 79.28 | 78.03 | 78.74 | 55,767 | +1.13(+1.46%) |
Mar 20, 2023 | 77.35 | 78.11 | 76.99 | 77.61 | 13,897 | +0.13(+0.16%) |
Mar 17, 2023 | 78.62 | 78.62 | 77.07 | 77.48 | 29,222 | -1.07(-1.37%) |
Mar 16, 2023 | 77.20 | 79.11 | 77.20 | 78.56 | 47,077 | -0.30(-0.38%) |
Mar 15, 2023 | 79.91 | 79.91 | 78.30 | 78.86 | 28,704 | -1.46(-1.82%) |
Mar 14, 2023 | 80.66 | 80.73 | 79.62 | 80.32 | 27,631 | -1.67(-2.04%) |
Mar 13, 2023 | 83.19 | 83.19 | 81.91 | 81.99 | 20,991 | -2.14(-2.54%) |
Mar 10, 2023 | 85.33 | 85.61 | 83.92 | 84.12 | 19,107 | -1.33(-1.56%) |
Mar 09, 2023 | 86.38 | 86.74 | 85.28 | 85.46 | 14,738 | -0.99(-1.14%) |
Mar 08, 2023 | 86.26 | 86.58 | 85.86 | 86.45 | 16,645 | +0.28(+0.33%) |
Mar 07, 2023 | 87.35 | 87.59 | 85.98 | 86.16 | 13,562 | -1.51(-1.72%) |
Mar 06, 2023 | 87.95 | 88.08 | 87.47 | 87.67 | 16,300 | -0.73(-0.83%) |
Mar 03, 2023 | 87.52 | 88.42 | 87.21 | 88.41 | 11,180 | +1.91(+2.21%) |
Mar 02, 2023 | 86.11 | 86.55 | 85.85 | 86.49 | 17,679 | -0.19(-0.22%) |