Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 88.93 | 90.65 | 88.39 | 90.01 | 702,069 | +1.62(+1.83%) |
May 05, 2023 | 89.50 | 90.00 | 87.47 | 88.39 | 1,112,432 | -1.03(-1.15%) |
May 04, 2023 | 92.41 | 92.88 | 88.97 | 89.42 | 863,002 | -3.05(-3.30%) |
May 03, 2023 | 88.00 | 93.75 | 87.01 | 92.47 | 1,302,196 | +0.73(+0.80%) |
May 02, 2023 | 93.10 | 93.19 | 91.20 | 91.74 | 588,385 | -0.98(-1.06%) |
May 01, 2023 | 93.20 | 94.87 | 92.03 | 92.72 | 825,284 | -0.04(-0.04%) |
Apr 28, 2023 | 92.35 | 93.05 | 91.67 | 92.76 | 659,735 | -0.09(-0.10%) |
Apr 27, 2023 | 93.68 | 94.34 | 91.16 | 92.85 | 868,788 | -1.00(-1.07%) |
Apr 26, 2023 | 92.59 | 93.93 | 92.06 | 93.85 | 717,382 | +1.46(+1.58%) |
Apr 25, 2023 | 94.30 | 94.83 | 92.07 | 92.39 | 1,049,160 | -2.45(-2.58%) |
Apr 24, 2023 | 96.61 | 97.03 | 93.86 | 94.84 | 1,265,872 | -1.84(-1.90%) |
Apr 21, 2023 | 95.68 | 96.85 | 94.39 | 96.68 | 987,626 | +1.35(+1.42%) |
Apr 20, 2023 | 93.49 | 96.62 | 93.25 | 95.33 | 1,024,917 | +2.30(+2.47%) |
Apr 19, 2023 | 93.01 | 94.69 | 92.37 | 93.03 | 992,055 | +0.45(+0.49%) |
Apr 18, 2023 | 91.55 | 94.03 | 91.40 | 92.58 | 944,117 | +1.84(+2.03%) |
Apr 17, 2023 | 90.05 | 91.53 | 89.73 | 90.74 | 990,711 | +0.60(+0.67%) |
Apr 14, 2023 | 87.33 | 90.43 | 87.30 | 90.14 | 1,076,306 | +3.01(+3.45%) |
Apr 13, 2023 | 86.10 | 87.59 | 85.09 | 87.13 | 733,459 | +1.52(+1.78%) |
Apr 12, 2023 | 84.17 | 86.17 | 83.90 | 85.61 | 917,348 | +1.45(+1.72%) |
Apr 11, 2023 | 84.14 | 85.60 | 83.86 | 84.16 | 753,069 | +0.13(+0.15%) |
Apr 10, 2023 | 81.28 | 84.42 | 81.01 | 84.03 | 1,013,824 | +2.68(+3.29%) |
Apr 06, 2023 | 80.44 | 81.39 | 79.62 | 81.35 | 447,996 | +0.97(+1.21%) |
Apr 05, 2023 | 82.16 | 82.16 | 78.89 | 80.38 | 803,038 | -2.04(-2.48%) |
Apr 04, 2023 | 83.19 | 83.81 | 81.96 | 82.42 | 508,026 | -0.87(-1.04%) |
Apr 03, 2023 | 81.84 | 83.72 | 80.95 | 83.29 | 840,989 | +0.94(+1.14%) |
Mar 31, 2023 | 80.75 | 83.94 | 80.53 | 82.35 | 1,399,806 | +3.43(+4.35%) |
Mar 30, 2023 | 80.07 | 81.00 | 78.62 | 78.92 | 691,649 | -1.50(-1.87%) |
Mar 29, 2023 | 80.40 | 81.63 | 79.36 | 80.42 | 976,862 | +0.71(+0.89%) |
Mar 28, 2023 | 79.39 | 80.47 | 78.71 | 79.71 | 724,441 | +0.40(+0.50%) |
Mar 27, 2023 | 78.53 | 79.88 | 77.36 | 79.31 | 782,902 | +0.83(+1.06%) |
Mar 24, 2023 | 75.49 | 79.12 | 75.35 | 78.48 | 1,391,060 | +3.29(+4.38%) |
Mar 23, 2023 | 74.63 | 76.18 | 73.87 | 75.19 | 702,407 | +2.08(+2.85%) |
Mar 22, 2023 | 74.22 | 74.70 | 73.08 | 73.11 | 508,697 | -1.20(-1.61%) |
Mar 21, 2023 | 75.00 | 75.78 | 73.08 | 74.31 | 1,008,095 | -0.20(-0.27%) |
Mar 20, 2023 | 73.07 | 74.98 | 72.63 | 74.51 | 660,846 | +2.04(+2.81%) |
Mar 17, 2023 | 73.88 | 74.32 | 72.28 | 72.47 | 1,227,917 | -1.85(-2.49%) |
Mar 16, 2023 | 73.11 | 74.44 | 71.94 | 74.32 | 805,993 | +0.99(+1.35%) |
Mar 15, 2023 | 71.67 | 73.77 | 71.03 | 73.33 | 1,034,359 | +1.31(+1.82%) |
Mar 14, 2023 | 71.34 | 72.60 | 70.64 | 72.02 | 767,434 | +2.44(+3.51%) |
Mar 13, 2023 | 68.36 | 70.35 | 67.59 | 69.58 | 2,512,122 | +0.01(+0.01%) |
Mar 10, 2023 | 71.00 | 71.30 | 69.56 | 69.57 | 1,143,643 | -1.56(-2.19%) |
Mar 09, 2023 | 74.05 | 74.30 | 70.64 | 71.13 | 1,309,319 | -2.88(-3.89%) |
Mar 08, 2023 | 73.70 | 74.39 | 73.31 | 74.01 | 743,656 | +0.31(+0.42%) |
Mar 07, 2023 | 71.00 | 74.09 | 70.25 | 73.70 | 1,569,940 | +1.62(+2.25%) |
Mar 06, 2023 | 74.84 | 74.84 | 71.05 | 72.08 | 1,947,005 | -3.11(-4.14%) |
Mar 03, 2023 | 75.45 | 76.01 | 74.52 | 75.19 | 1,076,940 | -0.03(-0.04%) |
Mar 02, 2023 | 72.84 | 75.78 | 71.64 | 75.22 | 954,477 | +1.03(+1.39%) |