Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 85.20 | 85.20 | 84.80 | 85.05 | 5,715,926 | -0.17(-0.20%) |
May 05, 2023 | 85.06 | 85.36 | 84.93 | 85.22 | 6,353,600 | +0.44(+0.52%) |
May 04, 2023 | 84.83 | 84.85 | 84.46 | 84.78 | 8,822,812 | -0.25(-0.30%) |
May 03, 2023 | 85.23 | 85.63 | 85.02 | 85.03 | 8,854,107 | -0.10(-0.12%) |
May 02, 2023 | 85.19 | 85.25 | 84.81 | 85.13 | 7,784,974 | -0.03(-0.03%) |
May 01, 2023 | 85.39 | 85.50 | 85.05 | 85.16 | 10,276,926 | -0.37(-0.43%) |
Apr 28, 2023 | 85.37 | 85.72 | 85.33 | 85.53 | 7,338,647 | +0.33(+0.39%) |
Apr 27, 2023 | 85.20 | 85.44 | 84.93 | 85.20 | 6,888,156 | +0.29(+0.34%) |
Apr 26, 2023 | 85.20 | 85.27 | 84.81 | 84.91 | 7,677,761 | -0.33(-0.39%) |
Apr 25, 2023 | 85.40 | 85.50 | 85.15 | 85.25 | 7,406,335 | -0.16(-0.18%) |
Apr 24, 2023 | 85.31 | 85.46 | 85.12 | 85.40 | 6,448,471 | +0.25(+0.29%) |
Apr 21, 2023 | 85.02 | 85.23 | 84.81 | 85.15 | 6,976,847 | +0.23(+0.27%) |
Apr 20, 2023 | 84.64 | 85.00 | 84.64 | 84.92 | 4,249,753 | -0.06(-0.07%) |
Apr 19, 2023 | 85.01 | 85.13 | 84.88 | 84.98 | 5,465,221 | -0.31(-0.37%) |
Apr 18, 2023 | 85.36 | 85.57 | 85.11 | 85.29 | 5,570,679 | +0.09(+0.11%) |
Apr 17, 2023 | 85.28 | 85.33 | 84.92 | 85.20 | 7,902,318 | -0.23(-0.27%) |
Apr 14, 2023 | 85.61 | 85.74 | 85.20 | 85.43 | 10,921,005 | -0.21(-0.25%) |
Apr 13, 2023 | 85.23 | 85.86 | 85.19 | 85.64 | 37,552,672 | +0.65(+0.76%) |
Apr 12, 2023 | 85.55 | 85.58 | 84.95 | 85.00 | 8,958,364 | -0.06(-0.07%) |
Apr 11, 2023 | 84.90 | 85.22 | 84.81 | 85.05 | 7,097,444 | +0.24(+0.28%) |
Apr 10, 2023 | 84.78 | 84.90 | 84.45 | 84.81 | 10,450,867 | -0.17(-0.20%) |
Apr 06, 2023 | 84.58 | 85.09 | 84.33 | 84.98 | 11,191,936 | +0.41(+0.48%) |
Apr 05, 2023 | 85.08 | 85.09 | 84.45 | 84.57 | 13,243,730 | -0.48(-0.57%) |
Apr 04, 2023 | 85.42 | 85.45 | 85.02 | 85.05 | 13,933,442 | -0.30(-0.35%) |
Apr 03, 2023 | 85.35 | 85.45 | 85.05 | 85.35 | 11,315,002 | -0.07(-0.08%) |
Mar 31, 2023 | 84.56 | 85.44 | 84.56 | 85.42 | 16,293,607 | +0.99(+1.18%) |
Mar 30, 2023 | 84.14 | 84.43 | 83.88 | 84.42 | 7,533,472 | +0.55(+0.66%) |
Mar 29, 2023 | 83.16 | 83.91 | 83.14 | 83.87 | 9,322,955 | +0.98(+1.18%) |
Mar 28, 2023 | 82.79 | 82.95 | 82.59 | 82.90 | 7,246,288 | -0.02(-0.02%) |
Mar 27, 2023 | 83.18 | 83.40 | 82.89 | 82.91 | 7,213,772 | -0.13(-0.16%) |
Mar 24, 2023 | 82.94 | 83.21 | 82.84 | 83.04 | 9,664,926 | -0.23(-0.28%) |
Mar 23, 2023 | 83.44 | 83.96 | 82.98 | 83.27 | 9,943,388 | -0.28(-0.33%) |
Mar 22, 2023 | 83.59 | 84.44 | 83.14 | 83.55 | 17,695,520 | +0.09(+0.11%) |
Mar 21, 2023 | 83.21 | 83.58 | 82.96 | 83.46 | 9,364,212 | +0.94(+1.14%) |
Mar 20, 2023 | 82.74 | 82.98 | 82.42 | 82.52 | 7,258,552 | -0.22(-0.27%) |
Mar 17, 2023 | 82.82 | 83.74 | 82.60 | 82.74 | 11,027,770 | -0.50(-0.60%) |
Mar 16, 2023 | 82.27 | 83.43 | 82.27 | 83.24 | 10,220,452 | +0.54(+0.66%) |
Mar 15, 2023 | 82.11 | 82.78 | 82.03 | 82.69 | 16,013,480 | -0.38(-0.45%) |
Mar 14, 2023 | 83.06 | 83.41 | 82.70 | 83.07 | 11,126,994 | +0.64(+0.78%) |
Mar 13, 2023 | 82.67 | 83.44 | 82.16 | 82.43 | 14,126,580 | -0.42(-0.51%) |
Mar 10, 2023 | 82.90 | 83.42 | 82.54 | 82.85 | 14,861,038 | -0.03(-0.03%) |
Mar 09, 2023 | 83.47 | 83.81 | 82.78 | 82.88 | 15,393,536 | -0.52(-0.62%) |
Mar 08, 2023 | 83.75 | 83.95 | 83.23 | 83.39 | 10,305,450 | -0.42(-0.51%) |
Mar 07, 2023 | 84.39 | 84.40 | 83.81 | 83.82 | 8,223,978 | -0.54(-0.64%) |
Mar 06, 2023 | 84.42 | 84.62 | 84.28 | 84.36 | 8,664,326 | +0.06(+0.08%) |
Mar 03, 2023 | 83.84 | 84.42 | 83.71 | 84.29 | 9,873,574 | +0.86(+1.03%) |
Mar 02, 2023 | 83.01 | 83.57 | 82.91 | 83.44 | 8,279,345 | +0.05(+0.06%) |