Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 81.83 | 81.83 | 81.53 | 81.71 | 3,154 | -0.09(-0.11%) |
May 05, 2023 | 81.57 | 81.94 | 81.45 | 81.80 | 2,267 | +1.35(+1.68%) |
May 04, 2023 | 80.89 | 80.89 | 80.45 | 80.45 | 2,417 | -0.77(-0.94%) |
May 03, 2023 | 81.82 | 82.10 | 81.16 | 81.22 | 4,876 | -0.58(-0.71%) |
May 02, 2023 | 82.06 | 82.06 | 81.41 | 81.80 | 3,247 | -1.05(-1.27%) |
May 01, 2023 | 82.97 | 83.14 | 82.84 | 82.85 | 3,695 | -0.05(-0.06%) |
Apr 28, 2023 | 82.64 | 82.92 | 82.64 | 82.90 | 4,642 | +0.51(+0.62%) |
Apr 27, 2023 | 81.34 | 82.40 | 81.34 | 82.39 | 3,879 | +1.60(+1.99%) |
Apr 26, 2023 | 81.32 | 81.32 | 80.62 | 80.79 | 5,553 | -0.27(-0.33%) |
Apr 25, 2023 | 82.00 | 82.03 | 81.05 | 81.05 | 3,126 | -1.37(-1.66%) |
Apr 24, 2023 | 82.37 | 82.42 | 82.04 | 82.42 | 5,465 | +0.12(+0.14%) |
Apr 21, 2023 | 82.21 | 82.39 | 82.13 | 82.31 | 3,547 | +0.15(+0.19%) |
Apr 20, 2023 | 82.28 | 82.51 | 81.95 | 82.15 | 13,124 | -0.47(-0.57%) |
Apr 19, 2023 | 82.36 | 82.73 | 82.36 | 82.62 | 5,642 | -0.05(-0.06%) |
Apr 18, 2023 | 82.94 | 82.94 | 82.47 | 82.67 | 3,670 | -0.02(-0.02%) |
Apr 17, 2023 | 82.60 | 82.74 | 82.21 | 82.69 | 32,610 | +0.28(+0.34%) |
Apr 14, 2023 | 82.48 | 82.48 | 81.94 | 82.40 | 5,430 | -0.25(-0.31%) |
Apr 13, 2023 | 81.75 | 82.66 | 81.75 | 82.66 | 2,220 | +1.04(+1.28%) |
Apr 12, 2023 | 82.31 | 82.31 | 81.49 | 81.61 | 9,740 | -0.26(-0.31%) |
Apr 11, 2023 | 82.02 | 82.13 | 81.87 | 81.87 | 2,505 | +0.04(+0.05%) |
Apr 10, 2023 | 81.39 | 81.83 | 81.28 | 81.83 | 6,210 | +0.10(+0.12%) |
Apr 06, 2023 | 81.31 | 81.78 | 81.24 | 81.73 | 2,599 | +0.14(+0.17%) |
Apr 05, 2023 | 81.57 | 81.64 | 81.35 | 81.60 | 6,637 | -0.04(-0.05%) |
Apr 04, 2023 | 81.94 | 81.94 | 81.47 | 81.63 | 5,672 | -0.31(-0.37%) |
Apr 03, 2023 | 81.68 | 81.94 | 81.64 | 81.94 | 2,651 | +0.37(+0.46%) |
Mar 31, 2023 | 80.67 | 81.57 | 80.67 | 81.57 | 4,678 | +1.10(+1.37%) |
Mar 30, 2023 | 80.50 | 80.52 | 80.22 | 80.46 | 4,373 | +0.49(+0.62%) |
Mar 29, 2023 | 79.57 | 79.97 | 79.51 | 79.97 | 4,860 | +1.13(+1.44%) |
Mar 28, 2023 | 78.76 | 79.00 | 78.59 | 78.84 | 4,366 | -0.11(-0.14%) |
Mar 27, 2023 | 79.20 | 79.22 | 78.92 | 78.95 | 8,663 | +0.29(+0.37%) |
Mar 24, 2023 | 77.68 | 78.65 | 77.60 | 78.65 | 5,675 | +0.67(+0.86%) |
Mar 23, 2023 | 78.53 | 78.91 | 77.81 | 77.98 | 2,490 | -0.10(-0.13%) |
Mar 22, 2023 | 79.29 | 79.45 | 77.84 | 78.08 | 6,633 | -1.25(-1.57%) |
Mar 21, 2023 | 79.00 | 79.33 | 78.94 | 79.33 | 2,811 | +1.00(+1.28%) |
Mar 20, 2023 | 77.92 | 78.33 | 77.92 | 78.33 | 4,640 | +0.63(+0.81%) |
Mar 17, 2023 | 78.28 | 78.33 | 77.62 | 77.70 | 2,279 | -1.14(-1.44%) |
Mar 16, 2023 | 76.94 | 78.83 | 76.94 | 78.83 | 5,604 | +1.86(+2.42%) |
Mar 15, 2023 | 76.62 | 77.46 | 76.62 | 76.97 | 6,384 | -1.01(-1.29%) |
Mar 14, 2023 | 77.93 | 78.19 | 77.22 | 77.98 | 4,689 | +1.21(+1.57%) |
Mar 13, 2023 | 76.16 | 77.42 | 76.16 | 76.78 | 2,743 | -0.23(-0.29%) |
Mar 10, 2023 | 77.92 | 77.92 | 76.86 | 77.00 | 5,350 | -1.22(-1.55%) |
Mar 09, 2023 | 79.56 | 79.60 | 78.22 | 78.22 | 2,831 | -1.45(-1.82%) |
Mar 08, 2023 | 79.49 | 79.67 | 79.30 | 79.67 | 3,686 | +0.03(+0.04%) |
Mar 07, 2023 | 80.64 | 80.64 | 79.64 | 79.64 | 4,416 | -1.28(-1.58%) |
Mar 06, 2023 | 81.16 | 81.34 | 80.91 | 80.91 | 4,990 | +0.04(+0.05%) |
Mar 03, 2023 | 80.00 | 80.87 | 80.00 | 80.87 | 3,670 | +1.30(+1.63%) |
Mar 02, 2023 | 78.78 | 79.57 | 78.78 | 79.57 | 1,738 | +0.47(+0.60%) |