Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 86.55 | 86.69 | 85.79 | 86.00 | 20,360 | -0.32(-0.37%) |
May 05, 2023 | 85.31 | 86.44 | 85.31 | 86.32 | 26,307 | +2.06(+2.44%) |
May 04, 2023 | 84.95 | 84.95 | 83.67 | 84.26 | 101,012 | -1.22(-1.42%) |
May 03, 2023 | 87.21 | 87.30 | 85.35 | 85.48 | 29,462 | -1.74(-1.99%) |
May 02, 2023 | 88.77 | 88.77 | 86.56 | 87.21 | 29,925 | -2.04(-2.29%) |
May 01, 2023 | 90.07 | 90.52 | 89.19 | 89.25 | 23,051 | -0.88(-0.98%) |
Apr 28, 2023 | 89.14 | 90.29 | 89.14 | 90.14 | 37,922 | +0.51(+0.57%) |
Apr 27, 2023 | 88.94 | 89.82 | 88.30 | 89.63 | 39,073 | +1.28(+1.44%) |
Apr 26, 2023 | 89.14 | 89.31 | 88.05 | 88.35 | 36,276 | -1.03(-1.15%) |
Apr 25, 2023 | 90.50 | 90.50 | 89.26 | 89.38 | 62,566 | -1.78(-1.95%) |
Apr 24, 2023 | 91.60 | 91.75 | 90.85 | 91.16 | 55,294 | -0.76(-0.82%) |
Apr 21, 2023 | 91.45 | 91.91 | 90.81 | 91.91 | 28,498 | +0.41(+0.45%) |
Apr 20, 2023 | 91.12 | 91.89 | 91.12 | 91.50 | 35,044 | -0.33(-0.36%) |
Apr 19, 2023 | 90.09 | 92.13 | 90.09 | 91.83 | 88,351 | +0.67(+0.73%) |
Apr 18, 2023 | 90.51 | 91.34 | 90.30 | 91.17 | 48,224 | +0.04(+0.04%) |
Apr 17, 2023 | 89.54 | 91.14 | 89.44 | 91.13 | 69,517 | +1.33(+1.49%) |
Apr 14, 2023 | 89.70 | 90.25 | 89.29 | 89.79 | 54,675 | +0.64(+0.72%) |
Apr 13, 2023 | 88.72 | 89.31 | 88.31 | 89.16 | 1,040,528 | +0.53(+0.60%) |
Apr 12, 2023 | 88.90 | 89.16 | 88.18 | 88.63 | 37,903 | +0.43(+0.49%) |
Apr 11, 2023 | 87.72 | 88.72 | 87.57 | 88.19 | 47,853 | +0.70(+0.81%) |
Apr 10, 2023 | 87.16 | 87.84 | 87.16 | 87.49 | 37,162 | -0.06(-0.07%) |
Apr 06, 2023 | 87.08 | 87.62 | 87.08 | 87.55 | 89,190 | +0.57(+0.65%) |
Apr 05, 2023 | 87.63 | 87.63 | 86.59 | 86.98 | 119,376 | -1.03(-1.17%) |
Apr 04, 2023 | 89.05 | 89.50 | 87.59 | 88.01 | 97,432 | -1.10(-1.23%) |
Apr 03, 2023 | 89.77 | 89.98 | 88.94 | 89.11 | 1,089,958 | -0.78(-0.87%) |
Mar 31, 2023 | 88.80 | 89.89 | 88.67 | 89.89 | 52,070 | +1.47(+1.66%) |
Mar 30, 2023 | 89.31 | 89.48 | 87.94 | 88.42 | 28,196 | -0.20(-0.22%) |
Mar 29, 2023 | 88.23 | 88.62 | 87.68 | 88.62 | 30,786 | +1.03(+1.18%) |
Mar 28, 2023 | 87.59 | 87.70 | 86.94 | 87.59 | 64,885 | +0.01(+0.01%) |
Mar 27, 2023 | 87.33 | 88.23 | 87.12 | 87.58 | 79,734 | +1.42(+1.65%) |
Mar 24, 2023 | 86.03 | 86.21 | 84.62 | 86.16 | 48,650 | -1.10(-1.26%) |
Mar 23, 2023 | 88.09 | 88.83 | 86.59 | 87.25 | 957,870 | -0.70(-0.79%) |
Mar 22, 2023 | 89.38 | 90.08 | 87.95 | 87.95 | 72,695 | -1.79(-1.99%) |
Mar 21, 2023 | 89.33 | 89.91 | 89.12 | 89.74 | 78,192 | +2.46(+2.82%) |
Mar 20, 2023 | 86.22 | 87.96 | 86.22 | 87.28 | 150,370 | +1.06(+1.23%) |
Mar 17, 2023 | 87.10 | 87.10 | 85.36 | 86.21 | 52,819 | -1.84(-2.08%) |
Mar 16, 2023 | 86.14 | 89.03 | 85.34 | 88.05 | 202,996 | +0.90(+1.03%) |
Mar 15, 2023 | 85.93 | 87.15 | 84.94 | 87.15 | 275,781 | -0.92(-1.04%) |
Mar 14, 2023 | 88.06 | 88.88 | 87.04 | 88.07 | 474,133 | +2.68(+3.14%) |
Mar 13, 2023 | 85.60 | 87.26 | 82.95 | 85.38 | 180,728 | -3.14(-3.55%) |
Mar 10, 2023 | 92.57 | 92.57 | 88.14 | 88.53 | 334,264 | -4.85(-5.20%) |
Mar 09, 2023 | 97.24 | 97.24 | 93.15 | 93.38 | 161,425 | -4.78(-4.87%) |
Mar 08, 2023 | 97.70 | 98.33 | 97.65 | 98.16 | 660,934 | +0.62(+0.63%) |
Mar 07, 2023 | 98.89 | 99.21 | 97.47 | 97.55 | 10,785 | -1.70(-1.71%) |
Mar 06, 2023 | 100.04 | 100.23 | 99.20 | 99.25 | 32,371 | -0.68(-0.68%) |
Mar 03, 2023 | 98.92 | 100.02 | 98.92 | 99.93 | 31,077 | +1.41(+1.43%) |
Mar 02, 2023 | 97.99 | 98.73 | 97.27 | 98.52 | 62,936 | -0.06(-0.06%) |