Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 83.49 | 83.60 | 83.21 | 83.41 | 60,722 | -0.14(-0.16%) |
May 05, 2023 | 83.62 | 83.67 | 83.53 | 83.54 | 10,635 | +0.06(+0.07%) |
May 04, 2023 | 83.31 | 83.48 | 83.20 | 83.48 | 32,121 | -0.05(-0.06%) |
May 03, 2023 | 83.77 | 83.77 | 83.51 | 83.54 | 5,337 | -0.31(-0.36%) |
May 02, 2023 | 83.88 | 83.88 | 83.39 | 83.84 | 33,502 | +0.03(+0.03%) |
May 01, 2023 | 83.72 | 84.02 | 83.72 | 83.81 | 47,151 | -0.17(-0.20%) |
Apr 28, 2023 | 83.97 | 84.02 | 83.95 | 83.98 | 7,490 | -0.06(-0.08%) |
Apr 27, 2023 | 83.91 | 84.10 | 83.91 | 84.04 | 8,327 | +0.29(+0.35%) |
Apr 26, 2023 | 83.76 | 83.78 | 83.65 | 83.75 | 8,337 | +0.08(+0.10%) |
Apr 25, 2023 | 84.01 | 84.01 | 83.54 | 83.67 | 15,579 | -0.43(-0.51%) |
Apr 24, 2023 | 84.04 | 84.15 | 84.00 | 84.10 | 7,696 | +0.11(+0.13%) |
Apr 21, 2023 | 83.91 | 84.10 | 83.83 | 83.99 | 18,869 | +0.12(+0.14%) |
Apr 20, 2023 | 83.81 | 83.95 | 83.80 | 83.87 | 14,557 | -0.14(-0.17%) |
Apr 19, 2023 | 84.12 | 84.27 | 83.96 | 84.01 | 14,040 | -0.18(-0.21%) |
Apr 18, 2023 | 84.14 | 84.21 | 84.10 | 84.19 | 9,033 | +0.19(+0.22%) |
Apr 17, 2023 | 84.14 | 84.14 | 83.96 | 84.01 | 8,587 | +0.10(+0.12%) |
Apr 14, 2023 | 83.74 | 83.90 | 83.74 | 83.90 | 12,354 | +0.18(+0.21%) |
Apr 13, 2023 | 83.46 | 83.73 | 83.46 | 83.73 | 23,990 | +0.28(+0.34%) |
Apr 12, 2023 | 83.77 | 83.77 | 83.45 | 83.45 | 17,795 | -0.30(-0.36%) |
Apr 11, 2023 | 83.69 | 83.91 | 83.64 | 83.75 | 248,074 | +0.15(+0.18%) |
Apr 10, 2023 | 83.42 | 83.60 | 83.32 | 83.60 | 12,938 | +0.35(+0.42%) |
Apr 06, 2023 | 83.21 | 83.37 | 83.21 | 83.26 | 14,304 | -0.04(-0.04%) |
Apr 05, 2023 | 83.11 | 83.32 | 83.00 | 83.29 | 62,289 | +0.02(+0.02%) |
Apr 04, 2023 | 83.55 | 83.55 | 83.03 | 83.27 | 25,635 | -0.43(-0.51%) |
Apr 03, 2023 | 83.54 | 83.78 | 83.41 | 83.70 | 210,866 | +0.22(+0.26%) |
Mar 31, 2023 | 83.33 | 83.50 | 83.28 | 83.49 | 7,431 | +0.31(+0.37%) |
Mar 30, 2023 | 83.31 | 83.40 | 83.11 | 83.18 | 7,268 | +0.04(+0.05%) |
Mar 29, 2023 | 82.72 | 83.14 | 82.49 | 83.14 | 16,388 | +0.51(+0.61%) |
Mar 28, 2023 | 82.64 | 82.82 | 82.45 | 82.63 | 12,955 | -0.04(-0.04%) |
Mar 27, 2023 | 82.76 | 82.93 | 82.45 | 82.67 | 22,104 | -0.16(-0.19%) |
Mar 24, 2023 | 82.35 | 82.83 | 82.20 | 82.83 | 12,140 | +0.21(+0.26%) |
Mar 23, 2023 | 82.85 | 83.05 | 82.42 | 82.62 | 18,301 | -0.26(-0.31%) |
Mar 22, 2023 | 83.35 | 83.35 | 82.74 | 82.87 | 14,267 | -0.07(-0.08%) |
Mar 21, 2023 | 82.64 | 83.02 | 82.32 | 82.94 | 31,820 | +0.86(+1.05%) |
Mar 20, 2023 | 81.71 | 82.33 | 81.71 | 82.08 | 27,330 | -0.13(-0.16%) |
Mar 17, 2023 | 82.34 | 82.56 | 82.04 | 82.21 | 15,995 | -0.57(-0.69%) |
Mar 16, 2023 | 82.11 | 82.88 | 82.03 | 82.78 | 31,024 | +0.68(+0.83%) |
Mar 15, 2023 | 81.71 | 82.28 | 81.24 | 82.10 | 36,071 | -0.31(-0.37%) |
Mar 14, 2023 | 81.92 | 82.76 | 81.92 | 82.41 | 23,270 | +0.63(+0.77%) |
Mar 13, 2023 | 81.51 | 82.13 | 81.40 | 81.78 | 38,484 | -0.91(-1.10%) |
Mar 10, 2023 | 83.05 | 83.05 | 82.54 | 82.69 | 31,200 | -0.27(-0.33%) |
Mar 09, 2023 | 83.53 | 83.53 | 82.91 | 82.96 | 10,704 | -0.47(-0.57%) |
Mar 08, 2023 | 83.56 | 83.57 | 83.33 | 83.44 | 12,666 | -0.14(-0.16%) |
Mar 07, 2023 | 83.80 | 83.80 | 83.43 | 83.57 | 19,770 | -0.24(-0.28%) |
Mar 06, 2023 | 83.93 | 84.01 | 83.81 | 83.81 | 7,176 | -0.03(-0.03%) |
Mar 03, 2023 | 83.63 | 83.99 | 83.37 | 83.84 | 85,124 | +0.30(+0.36%) |
Mar 02, 2023 | 83.26 | 83.66 | 83.25 | 83.54 | 52,967 | +0.32(+0.39%) |