Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 78.25 | 79.64 | 76.25 | 76.88 | 671,673 | -1.38(-1.76%) |
May 05, 2023 | 81.76 | 82.19 | 76.50 | 78.25 | 1,323,172 | -3.04(-3.74%) |
May 04, 2023 | 80.98 | 84.54 | 80.98 | 81.29 | 1,644,208 | +1.35(+1.68%) |
May 03, 2023 | 78.38 | 80.65 | 78.33 | 79.95 | 1,070,003 | +1.96(+2.52%) |
May 02, 2023 | 78.21 | 78.43 | 76.86 | 77.99 | 791,377 | -0.29(-0.37%) |
May 01, 2023 | 78.90 | 79.33 | 78.04 | 78.27 | 651,400 | -0.58(-0.73%) |
Apr 28, 2023 | 77.98 | 79.43 | 77.92 | 78.85 | 492,738 | +0.86(+1.10%) |
Apr 27, 2023 | 77.21 | 78.28 | 76.16 | 78.00 | 1,253,771 | +0.78(+1.01%) |
Apr 26, 2023 | 76.41 | 78.06 | 76.07 | 77.22 | 1,337,222 | +0.55(+0.71%) |
Apr 25, 2023 | 80.05 | 80.60 | 76.49 | 76.67 | 892,699 | -4.24(-5.23%) |
Apr 24, 2023 | 81.20 | 81.70 | 80.26 | 80.91 | 1,165,698 | -0.22(-0.27%) |
Apr 21, 2023 | 82.21 | 83.40 | 81.04 | 81.12 | 675,603 | -0.66(-0.80%) |
Apr 20, 2023 | 81.73 | 81.79 | 79.99 | 81.78 | 794,867 | -0.78(-0.94%) |
Apr 19, 2023 | 80.99 | 83.65 | 80.93 | 82.56 | 1,264,251 | +1.16(+1.42%) |
Apr 18, 2023 | 82.56 | 83.62 | 81.37 | 81.40 | 784,145 | -0.90(-1.09%) |
Apr 17, 2023 | 83.52 | 83.81 | 81.60 | 82.30 | 912,080 | -1.07(-1.28%) |
Apr 14, 2023 | 83.39 | 84.44 | 82.90 | 83.37 | 1,023,090 | -0.36(-0.43%) |
Apr 13, 2023 | 81.35 | 83.79 | 81.08 | 83.73 | 1,176,518 | +2.69(+3.32%) |
Apr 12, 2023 | 80.35 | 81.80 | 79.98 | 81.03 | 1,237,428 | +1.42(+1.79%) |
Apr 11, 2023 | 79.20 | 80.32 | 79.20 | 79.61 | 529,833 | +0.73(+0.92%) |
Apr 10, 2023 | 78.66 | 79.02 | 77.81 | 78.88 | 726,197 | +0.41(+0.52%) |
Apr 06, 2023 | 78.30 | 78.66 | 76.96 | 78.47 | 871,062 | +0.30(+0.38%) |
Apr 05, 2023 | 76.87 | 78.56 | 76.35 | 78.17 | 919,465 | +1.13(+1.46%) |
Apr 04, 2023 | 77.53 | 78.27 | 76.82 | 77.05 | 669,466 | -0.72(-0.92%) |
Apr 03, 2023 | 78.39 | 78.39 | 77.19 | 77.77 | 682,920 | -0.80(-1.01%) |
Mar 31, 2023 | 77.72 | 79.06 | 77.55 | 78.56 | 644,237 | +1.14(+1.47%) |
Mar 30, 2023 | 77.83 | 78.66 | 77.23 | 77.43 | 662,797 | +0.38(+0.49%) |
Mar 29, 2023 | 76.00 | 77.59 | 75.93 | 77.05 | 1,168,623 | +1.10(+1.44%) |
Mar 28, 2023 | 75.62 | 76.02 | 75.14 | 75.95 | 482,728 | -0.19(-0.25%) |
Mar 27, 2023 | 75.50 | 76.58 | 75.22 | 76.14 | 742,602 | +0.64(+0.84%) |
Mar 24, 2023 | 74.10 | 75.99 | 73.11 | 75.50 | 610,009 | +0.92(+1.23%) |
Mar 23, 2023 | 74.54 | 76.41 | 74.09 | 74.59 | 751,963 | +0.65(+0.88%) |
Mar 22, 2023 | 73.65 | 75.19 | 73.22 | 73.94 | 881,294 | +0.28(+0.38%) |
Mar 21, 2023 | 73.17 | 74.07 | 72.63 | 73.66 | 759,784 | +1.18(+1.62%) |
Mar 20, 2023 | 72.44 | 73.16 | 72.01 | 72.48 | 679,820 | +0.56(+0.78%) |
Mar 17, 2023 | 73.19 | 73.32 | 71.74 | 71.93 | 1,115,608 | -1.27(-1.73%) |
Mar 16, 2023 | 72.26 | 73.72 | 71.94 | 73.19 | 738,285 | +0.50(+0.69%) |
Mar 15, 2023 | 73.49 | 73.50 | 70.61 | 72.69 | 894,882 | -1.92(-2.58%) |
Mar 14, 2023 | 72.85 | 74.66 | 72.74 | 74.62 | 560,595 | +2.72(+3.78%) |
Mar 13, 2023 | 71.36 | 72.95 | 70.55 | 71.90 | 859,855 | +0.05(+0.07%) |
Mar 10, 2023 | 73.04 | 73.04 | 71.09 | 71.85 | 844,144 | -1.54(-2.10%) |
Mar 09, 2023 | 73.76 | 74.83 | 73.10 | 73.39 | 428,142 | -0.33(-0.45%) |
Mar 08, 2023 | 73.25 | 74.06 | 72.59 | 73.72 | 548,615 | +0.28(+0.38%) |
Mar 07, 2023 | 74.86 | 75.39 | 73.40 | 73.44 | 582,505 | -1.33(-1.77%) |
Mar 06, 2023 | 74.79 | 75.86 | 74.75 | 74.77 | 615,527 | -0.35(-0.46%) |
Mar 03, 2023 | 73.74 | 75.21 | 73.49 | 75.12 | 758,428 | +1.74(+2.38%) |
Mar 02, 2023 | 66.59 | 73.70 | 65.96 | 73.37 | 2,092,763 | +6.15(+9.15%) |