Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 83.24 | 84.64 | 82.90 | 84.59 | 971,853 | +1.72(+2.08%) |
May 05, 2023 | 80.94 | 83.07 | 80.94 | 82.87 | 801,673 | +3.11(+3.90%) |
May 04, 2023 | 82.26 | 82.51 | 79.55 | 79.76 | 1,168,119 | -2.02(-2.47%) |
May 03, 2023 | 82.09 | 82.76 | 81.70 | 81.78 | 1,109,726 | -0.32(-0.39%) |
May 02, 2023 | 81.39 | 82.39 | 80.70 | 82.10 | 986,466 | -0.74(-0.89%) |
May 01, 2023 | 83.31 | 84.12 | 82.59 | 82.84 | 557,993 | -0.25(-0.30%) |
Apr 28, 2023 | 81.77 | 83.11 | 81.59 | 83.09 | 675,192 | +0.79(+0.96%) |
Apr 27, 2023 | 83.05 | 83.05 | 81.00 | 82.30 | 923,315 | -0.79(-0.96%) |
Apr 26, 2023 | 82.70 | 84.23 | 82.70 | 83.09 | 973,045 | +0.32(+0.39%) |
Apr 25, 2023 | 83.88 | 83.99 | 82.67 | 82.77 | 939,680 | -1.23(-1.46%) |
Apr 24, 2023 | 84.20 | 85.08 | 83.23 | 84.00 | 1,559,048 | -0.33(-0.39%) |
Apr 21, 2023 | 84.35 | 85.83 | 81.99 | 84.33 | 3,890,437 | -4.69(-5.26%) |
Apr 20, 2023 | 87.81 | 89.82 | 87.40 | 89.02 | 1,516,828 | -0.95(-1.05%) |
Apr 19, 2023 | 88.60 | 90.00 | 88.41 | 89.97 | 1,107,730 | +0.57(+0.64%) |
Apr 18, 2023 | 90.44 | 90.81 | 88.84 | 89.39 | 929,160 | +0.31(+0.35%) |
Apr 17, 2023 | 89.08 | 89.30 | 87.58 | 89.08 | 1,088,497 | +0.13(+0.14%) |
Apr 14, 2023 | 87.95 | 89.65 | 87.87 | 88.96 | 973,248 | +2.04(+2.35%) |
Apr 13, 2023 | 86.41 | 86.98 | 85.62 | 86.92 | 658,799 | +0.81(+0.94%) |
Apr 12, 2023 | 86.97 | 87.42 | 85.75 | 86.10 | 567,676 | -0.32(-0.37%) |
Apr 11, 2023 | 85.83 | 86.71 | 85.64 | 86.42 | 711,389 | +0.66(+0.77%) |
Apr 10, 2023 | 84.49 | 85.80 | 84.22 | 85.76 | 539,773 | +1.06(+1.25%) |
Apr 06, 2023 | 84.91 | 84.91 | 83.80 | 84.71 | 755,837 | -1.15(-1.34%) |
Apr 05, 2023 | 86.91 | 86.94 | 85.01 | 85.86 | 660,051 | -2.30(-2.61%) |
Apr 04, 2023 | 90.18 | 90.32 | 87.53 | 88.17 | 756,379 | -1.75(-1.95%) |
Apr 03, 2023 | 90.19 | 90.92 | 89.49 | 89.92 | 661,961 | -0.48(-0.54%) |
Mar 31, 2023 | 90.10 | 90.42 | 89.63 | 90.40 | 902,068 | +0.89(+1.00%) |
Mar 30, 2023 | 89.55 | 90.19 | 88.84 | 89.51 | 688,703 | +1.40(+1.59%) |
Mar 29, 2023 | 87.35 | 88.27 | 87.00 | 88.11 | 870,751 | +0.81(+0.93%) |
Mar 28, 2023 | 87.13 | 87.46 | 86.60 | 87.29 | 1,023,180 | +0.91(+1.05%) |
Mar 27, 2023 | 87.19 | 87.55 | 85.37 | 86.38 | 766,509 | -0.03(-0.03%) |
Mar 24, 2023 | 84.70 | 86.57 | 84.22 | 86.41 | 903,271 | +1.21(+1.42%) |
Mar 23, 2023 | 85.83 | 86.34 | 84.36 | 85.20 | 984,486 | +0.07(+0.08%) |
Mar 22, 2023 | 86.18 | 87.26 | 85.08 | 85.13 | 1,080,814 | -1.45(-1.68%) |
Mar 21, 2023 | 85.89 | 87.20 | 85.81 | 86.59 | 1,198,978 | +2.66(+3.17%) |
Mar 20, 2023 | 84.68 | 85.60 | 83.63 | 83.92 | 1,409,237 | -0.69(-0.81%) |
Mar 17, 2023 | 85.65 | 85.75 | 83.34 | 84.61 | 12,867,237 | -2.43(-2.79%) |
Mar 16, 2023 | 84.25 | 87.15 | 84.16 | 87.04 | 1,597,243 | +1.62(+1.89%) |
Mar 15, 2023 | 84.79 | 85.54 | 83.48 | 85.42 | 1,826,257 | -3.66(-4.11%) |
Mar 14, 2023 | 88.87 | 90.23 | 88.22 | 89.08 | 1,748,398 | +2.35(+2.71%) |
Mar 13, 2023 | 85.77 | 87.47 | 84.58 | 86.73 | 1,823,647 | -2.05(-2.31%) |
Mar 10, 2023 | 90.93 | 91.06 | 87.69 | 88.78 | 1,365,201 | -1.80(-1.99%) |
Mar 09, 2023 | 92.16 | 93.15 | 90.43 | 90.59 | 1,138,202 | -1.68(-1.83%) |
Mar 08, 2023 | 91.50 | 92.59 | 91.15 | 92.27 | 1,092,063 | +1.14(+1.25%) |
Mar 07, 2023 | 92.30 | 92.91 | 90.58 | 91.13 | 2,089,372 | -1.33(-1.43%) |
Mar 06, 2023 | 92.79 | 94.24 | 92.32 | 92.45 | 3,562,165 | +1.02(+1.11%) |
Mar 03, 2023 | 90.45 | 91.49 | 89.68 | 91.44 | 907,441 | +1.76(+1.96%) |
Mar 02, 2023 | 88.86 | 89.68 | 88.21 | 89.68 | 771,939 | -0.77(-0.85%) |