Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 81.37 | 81.46 | 80.27 | 80.37 | 6,118,229 | -0.43(-0.53%) |
May 05, 2023 | 79.76 | 80.93 | 79.60 | 80.80 | 8,706,421 | +2.16(+2.75%) |
May 04, 2023 | 80.12 | 80.39 | 77.69 | 78.64 | 10,880,740 | -2.04(-2.53%) |
May 03, 2023 | 82.25 | 82.99 | 80.50 | 80.68 | 6,874,742 | -1.47(-1.78%) |
May 02, 2023 | 83.36 | 83.36 | 81.23 | 82.14 | 6,636,220 | -1.56(-1.87%) |
May 01, 2023 | 85.86 | 86.17 | 83.61 | 83.70 | 8,135,336 | -1.94(-2.27%) |
Apr 28, 2023 | 85.15 | 85.99 | 84.87 | 85.65 | 6,696,457 | +0.46(+0.54%) |
Apr 27, 2023 | 84.38 | 85.84 | 83.89 | 85.18 | 6,754,617 | +1.72(+2.06%) |
Apr 26, 2023 | 83.19 | 84.74 | 82.97 | 83.47 | 7,010,285 | +0.36(+0.43%) |
Apr 25, 2023 | 84.60 | 84.78 | 82.94 | 83.11 | 6,151,086 | -2.02(-2.37%) |
Apr 24, 2023 | 86.10 | 86.34 | 84.51 | 85.13 | 5,300,968 | -0.87(-1.01%) |
Apr 21, 2023 | 85.39 | 86.20 | 84.16 | 86.00 | 6,920,118 | +0.65(+0.76%) |
Apr 20, 2023 | 84.80 | 86.66 | 84.67 | 85.34 | 7,179,729 | -0.02(-0.02%) |
Apr 19, 2023 | 82.24 | 85.60 | 81.64 | 85.36 | 14,713,099 | +0.57(+0.67%) |
Apr 18, 2023 | 84.12 | 85.45 | 83.75 | 84.80 | 10,829,340 | +0.53(+0.63%) |
Apr 17, 2023 | 81.79 | 84.29 | 81.42 | 84.27 | 9,399,422 | +2.43(+2.98%) |
Apr 14, 2023 | 81.57 | 82.48 | 81.16 | 81.83 | 8,334,654 | +0.96(+1.19%) |
Apr 13, 2023 | 80.59 | 80.96 | 79.69 | 80.87 | 5,387,826 | +0.21(+0.26%) |
Apr 12, 2023 | 80.70 | 81.18 | 80.02 | 80.66 | 4,918,460 | +0.36(+0.45%) |
Apr 11, 2023 | 79.55 | 80.94 | 79.40 | 80.30 | 5,913,739 | +1.03(+1.30%) |
Apr 10, 2023 | 79.23 | 79.62 | 78.74 | 79.28 | 6,554,404 | -0.18(-0.23%) |
Apr 06, 2023 | 79.18 | 79.65 | 78.53 | 79.46 | 4,108,907 | +0.35(+0.44%) |
Apr 05, 2023 | 79.12 | 79.68 | 78.52 | 79.11 | 6,405,535 | -0.94(-1.18%) |
Apr 04, 2023 | 82.11 | 82.30 | 79.52 | 80.05 | 6,593,361 | -2.21(-2.68%) |
Apr 03, 2023 | 83.00 | 83.35 | 81.80 | 82.26 | 8,189,099 | -0.60(-0.73%) |
Mar 31, 2023 | 81.92 | 82.93 | 81.32 | 82.86 | 6,508,370 | +1.59(+1.96%) |
Mar 30, 2023 | 82.35 | 82.68 | 80.65 | 81.27 | 4,358,493 | -0.12(-0.15%) |
Mar 29, 2023 | 81.10 | 81.49 | 80.55 | 81.39 | 5,163,497 | +1.28(+1.60%) |
Mar 28, 2023 | 79.80 | 80.38 | 79.21 | 80.11 | 5,523,492 | +0.23(+0.28%) |
Mar 27, 2023 | 81.22 | 81.47 | 79.62 | 79.88 | 7,021,400 | +0.65(+0.82%) |
Mar 24, 2023 | 79.76 | 79.76 | 77.12 | 79.23 | 11,634,764 | -1.78(-2.20%) |
Mar 23, 2023 | 83.00 | 83.81 | 80.45 | 81.01 | 9,927,942 | -1.61(-1.95%) |
Mar 22, 2023 | 83.76 | 85.01 | 82.54 | 82.63 | 7,733,880 | -1.14(-1.36%) |
Mar 21, 2023 | 83.27 | 84.16 | 83.05 | 83.77 | 9,435,900 | +2.94(+3.64%) |
Mar 20, 2023 | 79.84 | 81.46 | 79.63 | 80.82 | 9,164,238 | +1.38(+1.73%) |
Mar 17, 2023 | 81.63 | 81.64 | 78.99 | 79.45 | 21,123,754 | -2.67(-3.25%) |
Mar 16, 2023 | 79.80 | 83.32 | 78.60 | 82.12 | 16,442,062 | +1.53(+1.90%) |
Mar 15, 2023 | 82.04 | 82.13 | 78.98 | 80.59 | 15,688,529 | -4.32(-5.09%) |
Mar 14, 2023 | 87.21 | 87.21 | 84.11 | 84.91 | 11,748,692 | +1.87(+2.25%) |
Mar 13, 2023 | 83.56 | 85.11 | 81.78 | 83.04 | 16,078,662 | -1.94(-2.29%) |
Mar 10, 2023 | 86.61 | 87.78 | 84.21 | 84.99 | 17,172,226 | -2.03(-2.33%) |
Mar 09, 2023 | 90.00 | 90.55 | 86.61 | 87.02 | 9,707,600 | -3.49(-3.86%) |
Mar 08, 2023 | 90.26 | 91.07 | 89.99 | 90.51 | 4,361,109 | -0.15(-0.17%) |
Mar 07, 2023 | 92.49 | 92.73 | 90.57 | 90.66 | 5,786,035 | -2.19(-2.36%) |
Mar 06, 2023 | 92.90 | 93.62 | 92.58 | 92.85 | 5,525,483 | +0.05(+0.05%) |
Mar 03, 2023 | 91.12 | 92.90 | 91.03 | 92.80 | 6,891,550 | +2.12(+2.34%) |
Mar 02, 2023 | 90.08 | 90.95 | 89.17 | 90.68 | 4,908,462 | -0.10(-0.11%) |